Singapore markets closed

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
185.56+1.87 (+1.02%)
At close: 04:00PM EDT
172.21 -13.35 (-7.20%)
After hours: 05:38PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024184.81186.72184.81185.56185.56730,700
27 Mar 2024180.92183.99180.44183.69183.69984,600
27 Mar 20241.7 Dividend
26 Mar 2024182.43182.56180.65180.67178.97552,300
25 Mar 2024184.19184.19181.83182.01180.30481,200
22 Mar 2024185.11185.40182.69183.17181.45544,600
21 Mar 2024184.52186.22183.18184.79183.05570,200
20 Mar 2024180.81184.14179.88183.68181.95751,100
19 Mar 2024182.88183.47181.35182.16180.45386,800
18 Mar 2024184.05184.66182.12182.55180.83839,600
15 Mar 2024179.95184.48179.95183.82182.091,318,300
14 Mar 2024185.35185.35180.93182.38180.66649,000
13 Mar 2024184.04186.92183.96186.24184.49742,300
12 Mar 2024183.95185.43182.44183.83182.10578,900
11 Mar 2024186.95187.32184.63184.69182.95507,600
08 Mar 2024186.37187.04184.35186.95185.19781,900
07 Mar 2024185.10186.41183.88185.03183.29665,100
06 Mar 2024184.83184.84182.65184.24182.51778,000
05 Mar 2024184.11185.44182.82183.74182.01729,700
04 Mar 2024178.67185.29178.39185.17183.43910,900
01 Mar 2024176.04178.49174.46178.14176.46832,800
29 Feb 2024177.94178.89175.96177.03175.361,445,900
28 Feb 2024173.30177.60172.85176.37174.71750,500
27 Feb 2024174.81176.00173.76174.37172.73735,900
26 Feb 2024175.57176.74173.00173.62171.99581,600
23 Feb 2024175.99176.38175.05175.40173.75601,400
22 Feb 2024178.31178.40176.04176.12174.46818,100
21 Feb 2024176.69178.71176.28178.27176.59543,700
20 Feb 2024176.32178.16175.11176.34174.68738,600
16 Feb 2024175.91177.87175.59177.12175.45627,400
15 Feb 2024173.54177.98173.54177.80176.13673,500
14 Feb 2024173.03174.32172.16173.21171.58830,400
13 Feb 2024171.60172.28169.37172.11170.49825,400
12 Feb 2024174.88175.67173.43174.36172.72625,700
09 Feb 2024174.16174.63173.18174.63172.99799,600
08 Feb 2024173.25174.78172.87174.53172.89818,500
07 Feb 2024172.90173.81170.95173.42171.79995,500
06 Feb 2024170.00172.97170.00172.75171.121,291,400
05 Feb 2024172.82173.41169.87169.99168.39874,900
02 Feb 2024176.01177.19173.31175.06173.411,446,400
01 Feb 2024172.31178.68172.00178.15176.471,716,200
31 Jan 2024180.08182.73177.84179.01177.331,542,500
30 Jan 2024177.52179.59177.03178.44176.76709,400
29 Jan 2024177.59179.08176.72178.28176.60667,400
26 Jan 2024177.03177.65175.37177.50175.83790,000
25 Jan 2024177.78178.12175.42176.12174.461,041,700
24 Jan 2024181.03181.03175.87176.03174.37908,900
23 Jan 2024181.51182.03178.09179.59177.90639,400
22 Jan 2024180.96182.24179.13181.22179.51701,700
19 Jan 2024177.50180.92177.01180.43178.731,046,600
18 Jan 2024177.78178.96176.14177.50175.83986,100
17 Jan 2024177.45180.56175.10178.38176.701,353,800
16 Jan 2024181.62182.26179.33180.15178.45862,700
12 Jan 2024184.70185.65182.29182.54180.821,002,600
11 Jan 2024182.51184.14181.79182.75181.031,018,800
10 Jan 2024184.09184.50182.96183.71181.98800,000
09 Jan 2024182.72184.24181.65183.11181.39787,600
08 Jan 2024182.08185.14182.08184.54182.80814,800
05 Jan 2024181.64184.33181.54182.67180.95678,100
04 Jan 2024182.97184.57182.26183.59181.86661,600
03 Jan 2024186.88186.88182.83183.29181.571,105,200
02 Jan 2024185.77188.27185.76188.17186.40758,600
29 Dec 2023188.78189.58187.11187.22185.46800,700
28 Dec 2023187.29189.67187.06189.60187.82538,700
28 Dec 20231.65 Dividend
27 Dec 2023188.48189.62187.58189.49186.07638,000
26 Dec 2023187.10188.81187.10188.23184.84700,400
22 Dec 2023187.86189.46187.00187.29183.91627,100
21 Dec 2023187.87188.25185.55186.65183.28841,400
20 Dec 2023189.60190.33186.08186.20182.84902,600
19 Dec 2023190.45191.50187.64189.60186.18834,700
18 Dec 2023188.00190.61186.86189.84186.42844,400
15 Dec 2023190.58190.68185.09187.89184.501,647,000
14 Dec 2023187.16193.33187.16191.44187.991,794,500
13 Dec 2023174.70185.31174.70183.98180.66954,600
12 Dec 2023175.70176.74174.23174.83171.68842,100
11 Dec 2023174.94175.64173.66175.41172.25691,800
08 Dec 2023175.00175.81173.95175.75172.58588,600
07 Dec 2023175.23176.23173.79175.38172.22679,000
06 Dec 2023176.25177.07174.75174.99171.83933,800
05 Dec 2023176.78177.39174.36175.76172.591,195,900
04 Dec 2023176.67179.07176.67177.74174.531,011,000
01 Dec 2023172.90177.98172.30177.94174.731,174,600
30 Nov 2023170.88173.15170.55172.94169.821,353,400
29 Nov 2023174.83175.13170.53170.83167.75899,700
28 Nov 2023171.20173.59170.29172.17169.06890,400
27 Nov 2023172.86173.46171.59171.88168.78881,100
24 Nov 2023172.30173.37171.53173.37170.24414,800
22 Nov 2023172.85173.21171.55172.52169.41799,600
21 Nov 2023170.73172.18169.86170.75167.67682,800
20 Nov 2023168.28171.19166.60171.17168.081,035,800
17 Nov 2023171.45171.45167.37169.04165.99833,000
16 Nov 2023171.72172.25169.57169.82166.76670,700
15 Nov 2023171.51173.11170.74170.96167.88701,900
14 Nov 2023170.09175.02169.65171.87168.771,245,300
13 Nov 2023166.88167.55164.76165.29162.31512,000
10 Nov 2023167.80168.65165.64168.20165.17457,000
09 Nov 2023169.50169.50165.70166.37163.37526,100
08 Nov 2023168.01169.49167.48168.99165.94494,200
07 Nov 2023169.45170.34166.97167.39164.37492,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...