AVB - AVALONBAY COMMUNITIES INC
204.45
-3.440 -1.683%
Share volume: 737,256
Last Updated: 05-08-2025
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$207.89
-3.44
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $208.21 | $208.21 | $208.40 | $208.40 | $204.15 | $204.15 | $204.45 | $204.45 | 737,256 | $737,256.00 |
| 05-07-2025 | $207.90 | $207.90 | $209.67 | $209.67 | $207.01 | $207.01 | $207.89 | $207.89 | 1,011,970 | $1,011,970.00 |
| 05-06-2025 | $208.01 | $208.01 | $209.23 | $209.23 | $206.98 | $206.98 | $207.87 | $207.87 | 590,584 | $590,584.00 |
| 05-05-2025 | $210.63 | $210.63 | $211.65 | $211.65 | $208.96 | $208.96 | $210.02 | $210.02 | 709,010 | $709,010.00 |
| 05-02-2025 | $212.46 | $212.46 | $213.34 | $213.34 | $210.38 | $210.38 | $212.20 | $212.20 | 780,184 | $780,184.00 |
| 05-01-2025 | $209.00 | $209.00 | $212.38 | $212.38 | $205.06 | $205.06 | $209.00 | $209.00 | 1,195,204 | $1,195,204.00 |
| 04-30-2025 | $206.87 | $206.87 | $210.90 | $210.90 | $204.19 | $204.19 | $209.98 | $209.98 | 1,114,410 | $1,114,410.00 |
| 04-29-2025 | $207.37 | $207.37 | $208.21 | $208.21 | $204.99 | $204.99 | $207.18 | $207.18 | 714,451 | $714,451.00 |
| 04-28-2025 | $206.00 | $206.00 | $208.29 | $208.29 | $205.51 | $205.51 | $207.80 | $207.80 | 510,380 | $510,380.00 |
| 04-25-2025 | $207.17 | $207.17 | $207.17 | $207.17 | $204.23 | $204.23 | $205.76 | $205.76 | 642,824 | $642,824.00 |
