Financial News

AvalonBay Communities (NY: AVB )

206.44 +1.53 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 217.94 219.13 216.04 216.69 609,600 -1.32(-0.61%)
Jan 30, 2020 215.99 218.35 215.36 218.01 536,452 +1.39(+0.64%)
Jan 29, 2020 220.03 220.03 216.30 216.62 734,359 -2.65(-1.21%)
Jan 28, 2020 218.65 220.88 218.04 219.27 516,191 +0.41(+0.19%)
Jan 27, 2020 218.44 219.42 217.14 218.86 786,479 -0.47(-0.21%)
Jan 24, 2020 218.83 219.40 217.66 219.33 566,800 +0.84(+0.38%)
Jan 23, 2020 216.86 218.71 216.01 218.49 554,338 +1.85(+0.85%)
Jan 22, 2020 219.85 220.70 215.81 216.64 718,906 -2.66(-1.21%)
Jan 21, 2020 216.42 219.41 216.29 219.30 730,051 +3.23(+1.49%)
Jan 17, 2020 215.26 216.85 214.66 216.07 1,213,300 +1.18(+0.55%)
Jan 16, 2020 212.20 214.94 211.34 214.89 545,238 +2.99(+1.41%)
Jan 15, 2020 211.60 212.45 210.53 211.90 796,635 +2.39(+1.14%)
Jan 14, 2020 210.21 210.21 207.83 209.51 550,572 -1.51(-0.72%)
Jan 13, 2020 208.23 211.03 208.23 211.02 490,241 +2.57(+1.23%)
Jan 10, 2020 206.78 208.87 206.26 208.45 736,000 +2.10(+1.02%)
Jan 09, 2020 205.48 206.88 204.91 206.35 738,816 +0.48(+0.23%)
Jan 08, 2020 205.29 206.83 204.56 205.87 872,346 +0.85(+0.41%)
Jan 07, 2020 208.19 208.58 204.78 205.02 850,460 -4.56(-2.18%)
Jan 06, 2020 209.06 209.87 208.24 209.58 601,972 +0.35(+0.17%)
Jan 03, 2020 206.38 209.57 206.31 209.23 672,000 +1.99(+0.96%)
Jan 02, 2020 210.46 210.91 206.07 207.24 817,428 -2.46(-1.17%)
Dec 31, 2019 207.47 209.73 207.19 209.70 575,900 +2.08(+1.00%)
Dec 30, 2019 206.66 208.71 206.51 207.62 492,228 -1.22(-0.58%)
Dec 27, 2019 209.31 209.86 207.93 208.84 356,600 +0.52(+0.25%)
Dec 26, 2019 208.49 208.89 207.09 208.32 275,625 +0.38(+0.18%)
Dec 24, 2019 207.52 208.21 206.74 207.94 112,600 +0.85(+0.41%)
Dec 23, 2019 208.96 209.08 206.66 207.09 413,015 -0.92(-0.44%)
Dec 20, 2019 208.05 209.40 207.66 208.01 1,481,400 +0.27(+0.13%)
Dec 19, 2019 207.66 208.82 207.15 207.74 798,161 +0.27(+0.13%)
Dec 18, 2019 207.60 208.22 206.08 207.47 669,098 +0.83(+0.40%)
Dec 17, 2019 209.56 210.00 206.30 206.64 561,903 -2.73(-1.30%)
Dec 16, 2019 208.73 209.96 207.03 209.37 723,158 +0.73(+0.35%)
Dec 13, 2019 209.33 210.83 206.29 208.64 599,100 -0.52(-0.25%)
Dec 12, 2019 211.72 212.80 208.13 209.16 763,345 -2.91(-1.37%)
Dec 11, 2019 215.57 215.98 211.56 212.07 406,694 -3.21(-1.49%)
Dec 10, 2019 215.91 216.84 213.32 215.28 388,853 -0.63(-0.29%)
Dec 09, 2019 216.16 216.16 213.98 215.91 370,441 -0.03(-0.01%)
Dec 06, 2019 215.96 216.67 214.82 215.94 468,600 +0.03(+0.01%)
Dec 05, 2019 214.65 216.07 213.57 215.91 699,592 +0.59(+0.27%)
Dec 04, 2019 212.75 215.88 212.75 215.32 618,217 +1.82(+0.85%)
Dec 03, 2019 210.95 213.78 210.50 213.50 767,289 +2.30(+1.09%)
Dec 02, 2019 214.42 214.94 210.96 211.20 578,270 -3.21(-1.50%)
Nov 29, 2019 215.27 217.21 213.90 214.41 292,400 -1.16(-0.54%)
Nov 27, 2019 215.61 215.63 214.00 215.57 556,300 -0.04(-0.02%)
Nov 26, 2019 212.51 215.61 212.16 215.61 1,026,255 +3.46(+1.63%)
Nov 25, 2019 212.11 213.95 211.49 212.15 583,592 +0.87(+0.41%)
Nov 22, 2019 212.86 213.73 210.53 211.28 397,100 -1.41(-0.66%)
Nov 21, 2019 215.86 215.86 212.43 212.69 349,485 -3.67(-1.70%)
Nov 20, 2019 217.58 218.22 215.97 216.36 432,178 -0.70(-0.32%)
Nov 19, 2019 216.60 217.61 215.20 217.06 421,573 +1.79(+0.83%)
Nov 18, 2019 215.12 216.82 214.80 215.27 335,387 +0.74(+0.34%)
Nov 15, 2019 212.65 214.53 212.12 214.53 530,800 +1.91(+0.90%)
Nov 14, 2019 212.12 213.15 211.53 212.62 471,470 +1.03(+0.49%)
Nov 13, 2019 209.67 212.56 208.74 211.59 475,566 +2.60(+1.24%)
Nov 12, 2019 210.62 212.48 208.63 208.99 559,567 -1.49(-0.71%)
Nov 11, 2019 209.48 211.26 209.48 210.48 358,928 +0.63(+0.30%)
Nov 08, 2019 209.20 210.97 208.62 209.85 449,800 +0.71(+0.34%)
Nov 07, 2019 211.59 211.59 207.31 209.14 667,524 -3.15(-1.48%)
Nov 06, 2019 211.28 213.07 211.27 212.29 597,188 +1.63(+0.77%)
Nov 05, 2019 213.43 213.43 208.59 210.66 1,132,640 -3.58(-1.67%)
Nov 04, 2019 216.65 216.65 212.97 214.24 766,580 -3.00(-1.38%)
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