Financial News

AvalonBay Communities (NY: AVB )

230.41 -0.38 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 230.25 233.17 230.25 231.32 494,007 +1.22(+0.53%)
Dec 30, 2021 229.87 231.31 228.84 230.10 615,843 +0.27(+0.12%)
Dec 29, 2021 228.55 230.65 226.20 229.83 432,775 +1.95(+0.85%)
Dec 28, 2021 226.71 228.80 226.52 227.88 422,537 +0.65(+0.28%)
Dec 27, 2021 224.44 227.41 223.04 227.24 436,076 +3.58(+1.60%)
Dec 23, 2021 225.24 225.93 222.62 223.66 444,481 -1.28(-0.57%)
Dec 22, 2021 222.89 225.61 222.84 224.94 351,546 +1.83(+0.82%)
Dec 21, 2021 221.04 224.98 220.73 223.12 612,335 +3.30(+1.50%)
Dec 20, 2021 220.59 222.68 218.46 219.82 886,999 -2.71(-1.22%)
Dec 17, 2021 223.87 226.14 221.99 222.53 1,709,154 -1.26(-0.56%)
Dec 16, 2021 226.65 227.72 222.21 223.79 1,194,042 -2.72(-1.20%)
Dec 15, 2021 223.21 227.32 222.80 226.51 982,450 +4.24(+1.91%)
Dec 14, 2021 225.62 226.07 220.56 222.27 769,644 -3.49(-1.54%)
Dec 13, 2021 222.80 226.95 221.42 225.75 666,189 +2.91(+1.31%)
Dec 10, 2021 223.92 223.92 220.96 222.84 781,416 +2.14(+0.97%)
Dec 09, 2021 222.79 223.44 220.44 220.70 687,745 -2.67(-1.20%)
Dec 08, 2021 219.69 224.47 218.91 223.38 1,123,055 +3.85(+1.75%)
Dec 07, 2021 219.55 221.87 216.33 219.53 1,818,685 +0.34(+0.15%)
Dec 06, 2021 218.99 222.77 218.46 219.19 626,028 +2.64(+1.22%)
Dec 03, 2021 217.63 218.12 214.51 216.55 849,219 -0.42(-0.19%)
Dec 02, 2021 210.97 217.67 209.98 216.97 1,183,996 +7.57(+3.62%)
Dec 01, 2021 219.56 219.56 209.31 209.40 1,523,173 -7.98(-3.67%)
Nov 30, 2021 218.07 218.72 216.76 217.38 1,412,884 -1.74(-0.79%)
Nov 29, 2021 219.87 221.50 217.77 219.12 1,194,476 +1.26(+0.58%)
Nov 26, 2021 221.26 222.09 216.49 217.85 434,557 -6.80(-3.03%)
Nov 24, 2021 220.66 225.19 220.47 224.65 355,737 +3.76(+1.70%)
Nov 23, 2021 217.65 221.68 215.98 220.89 874,494 +3.96(+1.82%)
Nov 22, 2021 220.42 220.69 216.85 216.94 788,772 -3.30(-1.50%)
Nov 19, 2021 224.03 224.03 219.82 220.24 544,510 -3.74(-1.67%)
Nov 18, 2021 222.14 224.18 222.97 223.98 605,804 +2.02(+0.91%)
Nov 17, 2021 219.17 222.08 214.06 221.96 685,513 +1.83(+0.83%)
Nov 16, 2021 223.35 223.78 219.48 220.13 464,472 -3.22(-1.44%)
Nov 15, 2021 219.37 223.39 218.75 223.35 420,967 +4.02(+1.83%)
Nov 12, 2021 219.61 220.38 218.06 219.33 424,427 -0.01(-0.00%)
Nov 11, 2021 219.06 219.40 217.26 219.34 586,603 +0.60(+0.27%)
Nov 10, 2021 217.96 218.74 428,423 +0.21(+0.10%)
Nov 09, 2021 217.21 218.61 216.32 218.53 503,119 +1.59(+0.73%)
Nov 08, 2021 219.09 219.32 214.18 216.94 707,910 +0.49(+0.23%)
Nov 05, 2021 214.50 217.21 213.38 216.44 847,188 +3.75(+1.76%)
Nov 04, 2021 215.47 216.49 210.63 212.69 569,336 -2.74(-1.27%)
Nov 03, 2021 215.26 215.78 213.12 215.43 863,100 +1.03(+0.48%)
Nov 02, 2021 215.24 215.77 212.83 214.41 693,946 +0.46(+0.21%)
Nov 01, 2021 215.97 213.34 209.98 213.95 648,065 -1.44(-0.67%)
Oct 29, 2021 216.96 218.28 214.80 215.39 1,015,071 -2.29(-1.05%)
Oct 28, 2021 214.90 219.90 213.91 217.68 853,732 +2.34(+1.09%)
Oct 27, 2021 213.86 217.04 212.62 215.34 661,647 +2.02(+0.95%)
Oct 26, 2021 212.08 214.61 213.32 390,433 +1.49(+0.70%)
Oct 25, 2021 211.70 212.61 209.97 211.83 432,004 +0.01(+0.00%)
Oct 22, 2021 211.78 213.50 211.24 211.82 404,297 +0.68(+0.32%)
Oct 21, 2021 212.04 212.33 210.26 211.14 428,816 -0.90(-0.42%)
Oct 20, 2021 208.37 212.16 207.94 212.04 460,909 +4.09(+1.97%)
Oct 19, 2021 210.05 210.16 206.86 207.94 502,181 -1.37(-0.65%)
Oct 18, 2021 208.61 210.42 208.03 209.31 543,193 -0.57(-0.27%)
Oct 15, 2021 212.95 212.95 208.43 209.88 532,908 -1.60(-0.76%)
Oct 14, 2021 208.87 211.82 208.63 211.48 458,211 +3.72(+1.79%)
Oct 13, 2021 205.49 207.88 204.25 207.76 413,232 +1.64(+0.79%)
Oct 12, 2021 205.25 206.86 202.67 206.12 426,639 +2.45(+1.20%)
Oct 11, 2021 204.29 204.89 201.73 203.68 323,218 -0.04(-0.02%)
Oct 08, 2021 205.80 206.04 203.32 203.71 276,493 -1.99(-0.97%)
Oct 07, 2021 207.41 208.07 205.02 205.71 491,004 -0.28(-0.14%)
Oct 06, 2021 203.62 206.54 200.17 205.99 485,871 +1.72(+0.84%)
Oct 05, 2021 205.42 205.59 202.63 204.27 930,973 -0.30(-0.15%)
Oct 04, 2021 201.95 205.18 201.95 204.57 624,396 +1.85(+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