AVB

AvalonBay Communities

$203.74 0.43 (0.21%)
16:23 EDT AVB Stock Quote Delayed 15 Minutes
Dividend & Yield:       5.83 (2.86%)
P/E:       36.00
Market Cap:       28.16B
EPS:       5.66
Volume:       503,100
Day's Range:       201.66 - 204.05
52wk Range:       159.07 - 204.53
Previous Close:       203.74
Historical Data for AVB
Date Open High Low Volume Close Change %
05/23/19 202.80 204.05 201.66 503,167 203.74 0.43   0.21%
05/22/19 202.45 203.41 201.87 466,613 203.31 1.10   0.54%
05/21/19 200.71 202.61 200.61 616,442 202.21 1.66   0.83%
05/20/19 203.19 203.19 199.63 508,838 200.55 -2.59   -1.27%
05/17/19 201.83 203.28 201.35 470,800 203.14 0.38   0.19%
05/16/19 201.79 203.11 200.75 488,351 202.76 2.06   1.03%
05/15/19 199.89 201.45 199.13 382,970 200.70 0.95   0.48%
05/14/19 200.34 201.57 199.41 572,629 199.75 -0.89   -0.44%
05/13/19 199.22 200.89 198.88 406,654 200.64 -0.07   -0.03%
05/10/19 198.53 201.07 197.89 403,600 200.71 2.18   1.10%
05/09/19 196.35 198.73 195.62 571,967 198.53 2.08   1.06%
05/08/19 196.16 198.57 195.15 473,367 196.45 -0.34   -0.17%
05/07/19 199.44 200.42 195.64 400,492 196.79 -3.78   -1.88%
05/06/19 201.40 202.43 199.18 428,049 200.57 -1.59   -0.79%
05/03/19 201.69 202.34 200.05 317,200 202.16 0.72   0.36%
05/02/19 201.43 203.33 200.14 448,043 201.44 0.28   0.14%
05/01/19 200.82 203.49 200.01 389,533 201.16 0.23   0.11%
04/30/19 198.42 201.05 197.66 621,128 200.93 2.92   1.47%
04/29/19 199.66 200.69 197.79 343,387 198.01 -2.51   -1.25%
04/26/19 201.43 201.46 199.63 340,000 200.52 0.57   0.29%
04/25/19 196.16 200.44 196.16 580,714 199.95 1.79   0.90%
04/24/19 197.53 198.47 195.33 482,025 198.16 1.90   0.97%
04/23/19 194.60 196.80 193.82 517,772 196.26 2.61   1.35%
04/22/19 195.54 195.57 191.42 461,992 193.65 -2.50   -1.27%
04/18/19 194.21 196.52 193.44 593,400 196.15 2.32   1.20%
04/17/19 198.56 198.56 193.05 730,540 193.83 -4.11   -2.08%
04/16/19 204.08 204.35 197.48 621,386 197.94 -6.19   -3.03%
04/15/19 204.05 204.53 203.07 392,531 204.13 0.05   0.02%
04/12/19 202.94 204.14 201.40 375,600 204.08 0.93   0.46%
04/11/19 202.67 203.57 201.55 358,626 203.15 0.95   0.47%
04/10/19 201.38 202.37 200.58 620,965 202.20 1.60   0.80%
04/09/19 201.65 201.83 200.32 464,247 200.60 -0.91   -0.45%
04/08/19 202.16 202.35 200.48 383,276 201.51 -0.67   -0.33%
04/05/19 201.65 202.54 201.06 405,000 202.18 0.45   0.22%
04/04/19 202.82 202.82 200.57 358,193 201.73 -0.63   -0.31%
04/03/19 202.62 202.90 200.55 529,363 202.36 0.15   0.07%
04/02/19 200.74 202.78 198.69 673,218 202.21 1.53   0.76%
04/01/19 200.73 200.86 197.80 666,260 200.68 -0.05   -0.02%
03/29/19 201.20 201.51 199.70 737,800 200.73 -0.19   -0.09%
03/28/19 199.89 200.99 198.91 572,915 200.92 0.07   0.03%
03/27/19 200.67 201.44 199.55 513,336 200.85 -0.02   -0.01%
03/26/19 199.82 200.95 199.47 444,287 200.87 1.70   0.85%
03/25/19 199.80 200.27 198.60 318,905 199.17 -0.42   -0.21%
03/22/19 199.06 201.80 198.98 639,000 199.59 0.91   0.46%
03/21/19 195.82 199.48 195.82 562,430 198.68 2.02   1.03%
03/20/19 196.63 198.04 194.60 551,176 196.66 0.24   0.12%
03/19/19 197.13 197.48 195.75 609,953 196.42 -0.78   -0.40%
03/18/19 199.14 199.75 195.88 492,094 197.20 -1.77   -0.89%
03/15/19 200.00 200.19 198.57 970,400 198.97 -1.10   -0.55%
03/14/19 199.30 200.26 198.55 462,438 200.07 0.70   0.35%
03/13/19 199.10 200.40 199.10 543,879 199.37 0.51   0.26%
03/12/19 197.95 199.24 197.09 795,759 198.86 1.42   0.72%
03/11/19 196.87 197.76 195.61 363,748 197.44 1.00   0.51%
03/08/19 195.13 197.00 194.64 633,700 196.44 0.94   0.48%
03/07/19 195.66 197.57 194.78 769,468 195.50 0.03   0.02%
03/06/19 196.36 196.90 195.40 427,362 195.47 -0.97   -0.49%
03/05/19 195.50 197.48 195.05 438,120 196.44 0.77   0.39%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!