Financial News

AvalonBay Communities (NY: AVB )

218.38 +0.22 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 251.42 254.61 251.42 252.59 452,415 +1.33(+0.53%)
Dec 30, 2021 251.00 252.58 249.88 251.26 563,993 -1.29(-0.51%)
Dec 29, 2021 251.14 253.45 248.56 252.55 393,843 +2.14(+0.85%)
Dec 28, 2021 249.12 251.42 248.91 250.41 384,526 +0.71(+0.28%)
Dec 27, 2021 246.63 249.89 245.09 249.70 396,847 +3.93(+1.60%)
Dec 23, 2021 247.51 248.26 244.63 245.77 404,496 -1.41(-0.57%)
Dec 22, 2021 244.92 247.91 244.87 247.18 319,921 +2.01(+0.82%)
Dec 21, 2021 242.89 247.22 242.55 245.17 557,250 +3.62(+1.50%)
Dec 20, 2021 242.40 244.69 240.06 241.55 807,205 -2.98(-1.22%)
Dec 17, 2021 246.00 248.49 243.93 244.53 1,555,399 -1.38(-0.56%)
Dec 16, 2021 249.05 250.23 244.18 245.91 1,086,627 -2.99(-1.20%)
Dec 15, 2021 245.27 249.79 244.82 248.90 894,069 +4.66(+1.91%)
Dec 14, 2021 247.92 248.42 242.36 244.24 700,407 -3.83(-1.54%)
Dec 13, 2021 244.82 249.38 243.31 248.07 606,259 +3.20(+1.31%)
Dec 10, 2021 246.06 246.06 242.80 244.87 711,120 +2.35(+0.97%)
Dec 09, 2021 244.81 245.53 242.23 242.52 625,876 -2.94(-1.20%)
Dec 08, 2021 241.41 246.66 240.55 245.46 1,022,026 +4.23(+1.75%)
Dec 07, 2021 241.25 243.80 237.72 241.23 1,655,077 +0.37(+0.15%)
Dec 06, 2021 240.64 244.79 240.05 240.86 569,711 +2.90(+1.22%)
Dec 03, 2021 239.14 239.68 235.72 237.96 772,824 -0.46(-0.19%)
Dec 02, 2021 231.83 239.19 230.74 238.42 1,077,484 +8.32(+3.62%)
Dec 01, 2021 241.26 241.26 230.00 230.10 1,386,149 -8.77(-3.67%)
Nov 30, 2021 239.63 240.34 238.19 238.87 1,285,782 -1.91(-0.79%)
Nov 29, 2021 241.60 243.39 239.30 240.78 1,087,022 +1.39(+0.58%)
Nov 26, 2021 243.13 244.05 237.89 239.39 395,465 -7.47(-3.03%)
Nov 24, 2021 242.47 247.45 242.27 246.86 323,735 +4.13(+1.70%)
Nov 23, 2021 239.16 243.59 237.33 242.73 795,825 +4.35(+1.82%)
Nov 22, 2021 242.21 242.50 238.29 238.38 717,815 -3.63(-1.50%)
Nov 19, 2021 246.18 246.18 241.55 242.01 495,526 -4.11(-1.67%)
Nov 18, 2021 244.10 246.34 245.01 246.12 551,306 +2.22(+0.91%)
Nov 17, 2021 240.84 244.03 235.22 243.90 623,845 +2.01(+0.83%)
Nov 16, 2021 245.43 245.90 241.18 241.89 422,689 -3.54(-1.44%)
Nov 15, 2021 241.05 245.47 240.38 245.43 383,097 +4.42(+1.83%)
Nov 12, 2021 241.32 242.16 239.62 241.01 386,246 -0.01(-0.00%)
Nov 11, 2021 240.72 241.09 238.74 241.02 533,833 +0.66(+0.27%)
Nov 10, 2021 239.50 240.36 389,883 +0.23(+0.10%)
Nov 09, 2021 238.68 240.22 237.70 240.13 457,859 +1.75(+0.73%)
Nov 08, 2021 240.75 241.00 235.35 238.38 644,227 +0.54(+0.23%)
Nov 05, 2021 235.70 238.68 234.47 237.84 770,976 +4.12(+1.76%)
Nov 04, 2021 236.77 237.89 231.45 233.72 518,119 -3.01(-1.27%)
Nov 03, 2021 236.54 237.11 234.19 236.73 785,456 +1.13(+0.48%)
Nov 02, 2021 236.52 237.10 233.87 235.60 631,519 +0.50(+0.21%)
Nov 01, 2021 237.32 234.43 230.74 235.10 589,766 -1.58(-0.67%)
Oct 29, 2021 238.41 239.86 236.03 236.68 923,756 -2.52(-1.05%)
Oct 28, 2021 236.14 241.63 235.06 239.20 776,931 +2.57(+1.09%)
Oct 27, 2021 235.00 238.50 233.63 236.63 602,126 +2.22(+0.95%)
Oct 26, 2021 233.04 235.82 234.41 355,310 +1.64(+0.70%)
Oct 25, 2021 232.63 233.63 230.73 232.77 393,141 +0.01(+0.00%)
Oct 22, 2021 232.72 234.61 232.12 232.76 367,927 +0.75(+0.32%)
Oct 21, 2021 233.00 233.32 231.04 232.01 390,240 -0.99(-0.42%)
Oct 20, 2021 228.97 233.13 228.50 233.00 419,446 +4.50(+1.97%)
Oct 19, 2021 230.81 230.94 227.31 228.50 457,005 -1.50(-0.65%)
Oct 18, 2021 229.23 231.22 228.60 230.00 494,328 -0.63(-0.27%)
Oct 15, 2021 234.00 234.00 229.03 230.63 484,968 -1.76(-0.76%)
Oct 14, 2021 229.52 232.76 229.25 232.39 416,991 +4.09(+1.79%)
Oct 13, 2021 225.80 228.43 224.44 228.30 376,058 +1.80(+0.79%)
Oct 12, 2021 225.54 227.31 222.70 226.50 388,259 +2.69(+1.20%)
Oct 11, 2021 224.49 225.14 221.67 223.81 294,142 -0.04(-0.02%)
Oct 08, 2021 226.14 226.41 223.42 223.85 251,620 -2.19(-0.97%)
Oct 07, 2021 227.91 228.63 225.29 226.04 446,834 -0.31(-0.14%)
Oct 06, 2021 223.75 226.96 219.96 226.35 442,163 +1.89(+0.84%)
Oct 05, 2021 225.73 225.91 222.66 224.46 847,223 -0.33(-0.15%)
Oct 04, 2021 221.91 225.46 221.91 224.79 568,226 +2.03(+0.91%)
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