AVB - AVALONBAY COMMUNITIES INC
221.51
0.940 0.424%
Share volume: 1,062,142
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Lessors of Residential Buildings and Dwellings :
0.00%
PREVIOUS CLOSE
CHG
CHG%
$220.57
1.63
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $218.84 | $218.84 | $222.56 | $222.56 | $218.29 | $218.29 | $221.51 | $221.51 | 1,062,142 | $1,054,298.00 |
| 01/30/2025 | $217.32 | $217.32 | $220.62 | $220.62 | $216.88 | $216.88 | $219.88 | $219.88 | 664,416 | $664,416.00 |
| 01/29/2025 | $219.06 | $219.06 | $219.99 | $219.99 | $214.43 | $214.43 | $214.95 | $214.95 | 671,241 | $671,241.00 |
| 01/28/2025 | $219.37 | $219.37 | $221.46 | $221.46 | $218.25 | $218.25 | $219.35 | $219.35 | 761,631 | $761,631.00 |
| 01/27/2025 | $215.38 | $215.38 | $220.68 | $220.68 | $215.38 | $215.38 | $220.35 | $220.35 | 458,227 | $458,227.00 |
| 01/24/2025 | $212.50 | $212.50 | $215.65 | $215.65 | $211.23 | $211.23 | $214.75 | $214.75 | 487,515 | $487,515.00 |
| 01/23/2025 | $214.53 | $214.53 | $214.91 | $214.91 | $211.24 | $211.24 | $213.80 | $213.80 | 592,749 | $592,749.00 |
| 01/22/2025 | $217.71 | $217.71 | $217.71 | $217.71 | $214.01 | $214.01 | $214.41 | $214.41 | 438,228 | $438,228.00 |
| 01/21/2025 | $218.55 | $218.55 | $221.09 | $221.09 | $217.64 | $217.64 | $219.24 | $219.24 | 568,621 | $568,621.00 |