Financial News

AvalonBay Communities (NY: AVB )

230.41 -0.38 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 231.58 233.52 229.53 230.41 598,195 -0.38(-0.16%)
Sep 17, 2024 232.86 234.45 230.35 230.79 875,556 -2.07(-0.89%)
Sep 16, 2024 235.82 236.26 232.42 232.86 685,742 -1.89(-0.81%)
Sep 13, 2024 232.80 234.80 231.00 234.75 608,786 +3.05(+1.32%)
Sep 12, 2024 230.24 232.33 228.66 231.70 1,046,912 +1.75(+0.76%)
Sep 11, 2024 227.46 230.31 224.85 229.95 896,331 +0.59(+0.26%)
Sep 10, 2024 226.12 229.61 225.24 229.36 824,561 +3.87(+1.72%)
Sep 09, 2024 224.60 226.06 223.04 225.49 1,746,918 +1.89(+0.85%)
Sep 06, 2024 222.46 223.82 220.50 223.60 1,865,901 -2.92(-1.29%)
Sep 05, 2024 229.10 230.02 225.62 226.52 590,499 -0.64(-0.28%)
Sep 04, 2024 227.49 230.04 225.56 227.16 674,584 +0.02(+0.01%)
Sep 03, 2024 224.68 228.34 224.23 227.14 906,568 +1.41(+0.62%)
Aug 30, 2024 223.94 226.18 222.74 225.73 875,739 +2.58(+1.16%)
Aug 29, 2024 222.61 223.95 222.00 223.15 522,141 +0.08(+0.04%)
Aug 28, 2024 221.94 224.23 221.72 223.07 610,829 +1.66(+0.75%)
Aug 27, 2024 218.59 221.56 217.44 221.41 526,640 +1.49(+0.68%)
Aug 26, 2024 222.97 222.97 219.27 219.92 455,970 -1.81(-0.82%)
Aug 23, 2024 218.92 221.92 217.84 221.73 420,309 +3.71(+1.70%)
Aug 22, 2024 217.11 218.14 216.14 218.02 424,605 +0.98(+0.45%)
Aug 21, 2024 216.21 217.30 215.18 217.04 457,248 +0.46(+0.21%)
Aug 20, 2024 216.42 216.86 215.34 216.58 360,012 +0.54(+0.25%)
Aug 19, 2024 215.94 217.13 215.37 216.04 411,819 +0.83(+0.39%)
Aug 16, 2024 214.22 215.75 213.20 215.21 1,603,172 +0.53(+0.25%)
Aug 15, 2024 213.50 215.82 212.21 214.68 737,376 +1.16(+0.54%)
Aug 14, 2024 211.79 214.50 211.50 213.52 575,333 +1.77(+0.84%)
Aug 13, 2024 211.14 212.84 210.42 211.75 597,696 +2.39(+1.14%)
Aug 12, 2024 210.02 210.05 207.96 209.36 601,755 -1.10(-0.52%)
Aug 09, 2024 208.39 210.99 207.40 210.46 394,026 +2.07(+0.99%)
Aug 08, 2024 207.41 210.34 206.11 208.39 599,148 +0.49(+0.24%)
Aug 07, 2024 209.62 211.86 207.26 207.90 846,978 -1.26(-0.60%)
Aug 06, 2024 203.80 209.96 203.61 209.16 776,697 +5.09(+2.49%)
Aug 05, 2024 208.92 211.09 203.65 204.07 1,191,598 -5.95(-2.83%)
Aug 02, 2024 214.26 218.79 208.25 210.02 1,052,229 -3.01(-1.41%)
Aug 01, 2024 209.35 213.89 208.67 213.03 997,794 +8.11(+3.96%)
Jul 31, 2024 205.75 208.13 204.53 204.92 878,375 -1.22(-0.59%)
Jul 30, 2024 208.90 209.19 204.00 206.14 805,542 -2.18(-1.05%)
Jul 29, 2024 206.38 209.14 205.27 208.32 438,508 +1.84(+0.89%)
Jul 26, 2024 203.11 207.76 202.11 206.48 375,638 +3.65(+1.80%)
Jul 25, 2024 206.47 208.74 201.72 202.83 494,699 -3.23(-1.57%)
Jul 24, 2024 208.50 209.27 205.32 206.06 411,368 -2.13(-1.02%)
Jul 23, 2024 209.07 209.51 207.70 208.19 386,570 -1.08(-0.52%)
Jul 22, 2024 207.33 210.00 206.62 209.27 436,368 +1.90(+0.92%)
Jul 19, 2024 210.01 210.01 206.65 207.37 449,390 -1.28(-0.61%)
Jul 18, 2024 206.94 211.20 206.44 208.65 434,081 +0.64(+0.31%)
Jul 17, 2024 205.50 209.00 204.95 208.01 463,471 +2.50(+1.22%)
Jul 16, 2024 203.72 206.01 202.68 205.51 461,059 +2.30(+1.13%)
Jul 15, 2024 203.08 205.33 201.46 203.21 546,223 +1.30(+0.64%)
Jul 12, 2024 203.79 203.79 200.85 201.91 717,889 -0.95(-0.47%)
Jul 11, 2024 206.45 207.87 202.31 202.86 646,576 -0.86(-0.42%)
Jul 10, 2024 205.00 205.03 202.35 203.72 817,414 -0.10(-0.05%)
Jul 09, 2024 203.18 205.40 202.00 203.82 645,493 +0.70(+0.34%)
Jul 08, 2024 203.48 203.98 202.09 203.12 802,494 -0.15(-0.07%)
Jul 05, 2024 201.11 203.31 200.21 203.27 540,595 +2.32(+1.15%)
Jul 03, 2024 204.65 204.91 200.94 200.95 400,174 -3.25(-1.59%)
Jul 02, 2024 204.72 205.26 203.40 204.20 787,458 -0.12(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback