AVB - AvalonBay Communities, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019211.83212.43210.20210.36210.36143,795
Sep 18, 2019212.03212.36210.01211.31211.31359,700
Sep 17, 2019210.54212.54210.43211.51211.51470,200
Sep 16, 2019208.24210.38206.67209.90209.90561,000
Sep 13, 2019208.65209.60205.48207.11207.11733,300
Sep 12, 2019211.82213.00208.50209.53209.53776,800
Sep 11, 2019209.74209.89207.00209.72209.72679,800
Sep 10, 2019213.00213.00208.21210.25210.25698,200
Sep 09, 2019215.53215.53213.09213.88213.88601,200
Sep 06, 2019214.95216.56214.84215.75215.75694,500
Sep 05, 2019215.49216.24213.87214.71214.71594,900
Sep 04, 2019215.47216.80214.75216.16216.16720,100
Sep 03, 2019211.92214.57211.92214.09214.09505,200
Aug 30, 2019213.12213.14211.10212.56212.56502,100
Aug 29, 2019210.57212.22209.70211.97211.97560,900
Aug 28, 2019208.18209.70208.08209.45209.45382,400
Aug 27, 2019209.86210.86208.05208.08208.08670,500
Aug 26, 2019207.17208.85206.08208.71208.71381,900
Aug 23, 2019208.63209.99205.51206.16206.16602,700
Aug 22, 2019208.25209.32206.96208.88208.88347,700
Aug 21, 2019207.09208.74206.31207.95207.95422,000
Aug 20, 2019208.26209.13206.17206.54206.54634,600
Aug 19, 2019206.91208.48205.27207.71207.71374,100
Aug 16, 2019205.12206.85203.83205.84205.84544,600
Aug 15, 2019202.20204.87201.88204.42204.42607,600
Aug 14, 2019204.01204.83201.21201.59201.59552,000
Aug 13, 2019205.46205.46202.53204.20204.20911,700
Aug 12, 2019205.87207.57204.89205.56205.56452,400
Aug 09, 2019206.09207.48203.65206.01206.01847,000
Aug 08, 2019203.97206.65202.67206.52206.52548,400
Aug 07, 2019202.53206.15200.28204.27204.27604,300
Aug 06, 2019200.62203.67199.47203.09203.09689,900
Aug 05, 2019204.94206.99197.85200.62200.62716,000
Aug 02, 2019203.63207.46203.24205.76205.76857,300
Aug 01, 2019203.74204.59199.37203.14203.141,511,400
Jul 31, 2019210.86213.56207.69208.79208.79912,600
Jul 30, 2019209.90213.18209.90210.86210.86767,100
Jul 29, 2019209.15211.80208.32210.44210.44456,900
Jul 26, 2019206.98208.50206.48208.38208.38527,900
Jul 25, 2019206.85207.22205.38206.85206.85372,400
Jul 24, 2019207.31207.31205.65206.85206.85333,200
Jul 23, 2019205.62207.44204.07206.84206.84488,900
Jul 22, 2019207.08207.27204.72205.15205.15411,600
Jul 19, 2019210.48211.06206.09206.83206.83562,100
Jul 18, 2019210.61210.89208.36210.19210.19355,600
Jul 17, 2019211.24212.14209.22210.97210.97465,900
Jul 16, 2019211.29211.50209.89211.01211.01446,100
Jul 15, 2019210.53212.54209.90211.29211.29409,300
Jul 12, 2019211.50211.70209.71210.48210.48410,900
Jul 11, 2019213.38213.53210.21211.40211.40577,300
Jul 10, 2019212.72214.10211.02213.77213.77624,700
Jul 09, 2019209.92211.82209.23211.51211.51582,400
Jul 08, 2019207.97210.29207.94210.11210.11509,300
Jul 05, 2019207.95208.28204.32207.87207.87294,700
Jul 03, 2019206.45209.37206.04209.33209.33405,400
Jul 02, 2019202.89205.71202.60205.56205.56672,900
Jul 01, 2019204.08204.08199.28202.31202.31513,000
Jun 28, 2019201.65203.84201.19203.18203.18818,300
Jun 27, 2019200.71202.99200.33201.44201.44482,500
Jun 27, 20191.52 Dividend
Jun 26, 2019204.59204.59200.06201.28199.76680,500
Jun 25, 2019208.49209.25204.33204.41202.87623,400
Jun 24, 2019208.28209.41207.07208.14206.57488,000
Jun 21, 2019211.04211.04206.27207.80206.231,434,400
Jun 20, 2019210.10211.73210.04210.47208.88772,400
Jun 19, 2019207.56210.06207.03209.19207.61621,000
Jun 18, 2019210.66211.75207.02208.62207.04639,500
Jun 17, 2019208.83210.19208.83209.63208.05672,500
Jun 14, 2019206.81208.29206.65208.09206.52518,700
Jun 13, 2019207.19207.59205.91207.09205.53616,200
Jun 12, 2019209.06210.57206.15207.19205.63815,300
Jun 11, 2019209.66210.06207.39209.34207.76528,000
Jun 10, 2019209.25209.38207.15209.36207.78460,300
Jun 07, 2019209.39210.93208.57209.06207.48352,700
Jun 06, 2019207.76208.91206.52208.74207.16326,500
Jun 05, 2019203.06207.83202.15207.76206.19461,400
Jun 04, 2019203.68203.97200.28202.00200.47550,400
Jun 03, 2019203.46204.36201.96203.84202.30632,500
May 31, 2019201.11204.21200.41203.01201.48657,600
May 30, 2019201.40202.50200.81201.39199.87500,300
May 29, 2019203.20203.40200.26201.31199.79811,200
May 28, 2019206.21206.59202.71202.71201.181,347,200
May 24, 2019204.40206.01204.25205.28203.73545,000
May 23, 2019202.80204.05201.66203.74202.20517,200
May 22, 2019202.45203.42201.87203.31201.77466,600
May 21, 2019200.71202.61200.61202.21200.68616,400
May 20, 2019203.19203.19199.64200.55199.04508,800
May 17, 2019201.83203.28201.35203.14201.61470,900
May 16, 2019201.79203.11200.75202.76201.23488,400
May 15, 2019199.89201.45199.13200.70199.18383,000
May 14, 2019200.34201.57199.41199.75198.24572,600
May 13, 2019199.22200.89198.88200.64199.12406,700
May 10, 2019198.53201.08197.89200.71199.19403,600
May 09, 2019196.35198.73195.62198.53197.03572,000
May 08, 2019196.16198.57195.15196.45194.97473,400
May 07, 2019199.44200.42195.64196.79195.30400,500
May 06, 2019201.40202.43199.18200.57199.06428,000
May 03, 2019201.69202.34200.05202.16200.63317,200
May 02, 2019201.43203.33200.14201.44199.92448,000
May 01, 2019200.82203.50200.01201.16199.64389,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...