Financial News

AvalonBay Communities (NY: AVB )

186.30 +2.61 (+1.42%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 147.49 149.53 145.87 146.73 1,088,982 -2.11(-1.42%)
Jan 28, 2021 147.13 151.64 145.87 148.84 619,651 +1.93(+1.31%)
Jan 27, 2021 149.55 150.61 145.96 146.91 943,379 -3.80(-2.52%)
Jan 26, 2021 149.72 151.84 149.18 150.72 865,924 +1.34(+0.90%)
Jan 25, 2021 147.24 150.08 146.14 149.37 943,454 +1.69(+1.14%)
Jan 22, 2021 147.67 148.50 146.21 147.69 1,016,369 -0.65(-0.44%)
Jan 21, 2021 147.38 149.09 145.97 148.34 581,415 -0.41(-0.28%)
Jan 20, 2021 144.91 149.90 144.29 148.75 1,033,698 +3.15(+2.16%)
Jan 19, 2021 147.76 148.21 144.65 145.60 838,900 -1.43(-0.97%)
Jan 15, 2021 143.56 147.31 143.16 147.03 944,870 +3.15(+2.19%)
Jan 14, 2021 143.80 145.49 142.19 143.88 969,895 +1.17(+0.82%)
Jan 13, 2021 141.39 143.66 141.11 142.72 967,087 +1.62(+1.15%)
Jan 12, 2021 140.38 141.59 139.53 141.09 935,390 +0.00(+0.00%)
Jan 11, 2021 141.65 142.31 140.20 141.09 666,654 -0.95(-0.67%)
Jan 08, 2021 140.66 142.27 140.20 142.04 874,710 +1.24(+0.88%)
Jan 07, 2021 141.94 142.42 139.77 140.81 931,151 -1.95(-1.36%)
Jan 06, 2021 140.00 143.29 139.31 142.75 1,322,224 +3.73(+2.68%)
Jan 05, 2021 139.59 140.40 138.82 139.02 1,379,235 -0.40(-0.29%)
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