Financial News

AvalonBay Communities (NY: AVB )

173.45 +0.09 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 128.82 126.22 126.22 126.22 714,823 -2.14(-1.67%)
Dec 30, 2014 128.97 129.71 128.13 128.36 710,332 -0.99(-0.76%)
Dec 29, 2014 128.42 129.44 127.82 129.35 788,383 +0.90(+0.70%)
Dec 26, 2014 128.34 128.72 127.93 128.45 514,778 +0.38(+0.29%)
Dec 24, 2014 128.81 128.07 128.07 128.07 381,282 -0.97(-0.75%)
Dec 23, 2014 130.13 130.52 128.39 129.05 1,319,816 -0.75(-0.58%)
Dec 22, 2014 127.57 129.89 127.56 129.80 985,584 +2.76(+2.17%)
Dec 19, 2014 127.81 127.86 126.55 127.04 2,150,985 -0.22(-0.17%)
Dec 18, 2014 127.16 127.82 126.57 127.26 1,222,253 +0.76(+0.60%)
Dec 17, 2014 124.36 127.25 124.23 126.50 1,196,829 +2.92(+2.37%)
Dec 16, 2014 124.40 124.94 122.47 123.58 1,421,075 -0.68(-0.55%)
Dec 15, 2014 125.18 126.13 123.63 124.26 977,154 -0.75(-0.60%)
Dec 12, 2014 125.71 127.35 124.92 125.01 979,314 -1.04(-0.82%)
Dec 11, 2014 126.58 126.80 125.56 126.05 894,511 -0.25(-0.20%)
Dec 10, 2014 124.94 126.70 124.94 126.30 835,841 +1.11(+0.89%)
Dec 09, 2014 124.21 126.16 124.05 125.19 596,752 +0.19(+0.15%)
Dec 08, 2014 123.51 125.41 123.51 125.00 905,757 +1.78(+1.44%)
Dec 05, 2014 123.66 124.29 122.21 123.22 1,159,192 -1.07(-0.86%)
Dec 04, 2014 124.22 124.45 123.62 124.29 782,555 +0.34(+0.27%)
Dec 03, 2014 124.41 124.45 123.13 123.96 691,991 -0.44(-0.36%)
Dec 02, 2014 123.85 124.64 123.33 124.40 712,201 +0.34(+0.27%)
Dec 01, 2014 123.37 125.48 122.99 124.06 915,340 +0.71(+0.58%)
Nov 28, 2014 123.43 124.70 122.97 123.35 593,920 +0.29(+0.24%)
Nov 26, 2014 121.10 123.06 123.06 123.06 1,124,816 +2.52(+2.09%)
Nov 25, 2014 120.82 121.22 120.43 120.54 1,511,779 -0.40(-0.33%)
Nov 24, 2014 121.39 121.54 120.69 120.94 917,147 +0.17(+0.14%)
Nov 21, 2014 120.93 121.33 120.45 120.77 1,107,515 +0.18(+0.15%)
Nov 20, 2014 120.26 120.60 119.75 120.60 456,022 +0.25(+0.21%)
Nov 19, 2014 121.02 121.64 120.21 120.34 532,363 -1.06(-0.87%)
Nov 18, 2014 121.07 121.65 120.42 121.40 680,139 +0.07(+0.06%)
Nov 17, 2014 120.30 121.48 120.01 121.33 589,757 +1.08(+0.90%)
Nov 14, 2014 121.48 121.70 120.00 120.25 689,277 -1.23(-1.01%)
Nov 13, 2014 120.80 121.70 120.14 121.48 632,127 +1.09(+0.91%)
Nov 12, 2014 121.27 121.46 119.98 120.39 774,807 -0.99(-0.82%)
Nov 11, 2014 121.77 121.80 120.69 121.38 504,813 -0.62(-0.51%)
Nov 10, 2014 120.56 122.05 120.40 122.00 763,016 +1.33(+1.10%)
Nov 07, 2014 120.27 121.41 119.70 120.67 1,195,886 +0.08(+0.06%)
Nov 06, 2014 121.45 121.98 120.36 120.60 808,652 -0.70(-0.58%)
Nov 05, 2014 122.35 122.35 120.56 121.29 1,115,044 -1.15(-0.94%)
Nov 04, 2014 121.72 122.55 120.56 122.44 1,049,397 +1.14(+0.94%)
Nov 03, 2014 119.78 121.37 119.60 121.31 1,224,452 +1.76(+1.47%)
Oct 31, 2014 118.52 119.56 117.80 119.55 1,399,009 +1.75(+1.48%)
Oct 30, 2014 116.39 117.86 116.13 117.80 705,162 +0.89(+0.76%)
Oct 29, 2014 116.29 117.23 116.02 116.91 1,108,430 +0.64(+0.55%)
Oct 28, 2014 115.19 116.91 115.07 116.27 1,285,194 -0.69(-0.59%)
Oct 27, 2014 116.15 116.02 115.95 116.96 1,164,762 +0.94(+0.81%)
Oct 24, 2014 116.44 116.98 115.30 116.02 1,067,913 -0.28(-0.24%)
Oct 23, 2014 116.53 116.86 115.87 116.29 1,177,529 +0.23(+0.20%)
Oct 22, 2014 116.01 116.51 115.37 116.06 918,875 +0.47(+0.40%)
Oct 21, 2014 115.77 115.77 114.51 115.59 1,265,729 +0.25(+0.22%)
Oct 20, 2014 114.40 115.41 114.22 115.34 1,090,431 +0.75(+0.66%)
Oct 17, 2014 114.41 114.60 113.54 114.59 1,363,063 +0.64(+0.57%)
Oct 16, 2014 113.87 114.90 112.77 113.94 1,017,344 -0.91(-0.79%)
Oct 15, 2014 114.31 115.78 114.03 114.85 1,698,932 -0.27(-0.23%)
Oct 14, 2014 113.43 115.44 113.03 115.12 1,517,707 +2.15(+1.90%)
Oct 13, 2014 112.15 113.65 112.15 112.97 1,703,243 +0.78(+0.69%)
Oct 10, 2014 112.19 113.38 112.18 112.19 1,291,313 +0.26(+0.23%)
Oct 09, 2014 111.70 113.22 111.41 111.93 1,303,826 +0.41(+0.37%)
Oct 08, 2014 109.21 111.54 109.21 111.52 1,176,043 +2.41(+2.21%)
Oct 07, 2014 109.51 110.35 109.06 109.11 760,526 -0.52(-0.48%)
Oct 06, 2014 109.53 110.35 109.06 109.63 791,169 +0.17(+0.15%)
Oct 03, 2014 109.23 109.80 108.59 109.46 1,117,051 +0.59(+0.54%)
Oct 02, 2014 108.28 109.40 108.28 108.87 1,415,134 +0.25(+0.23%)
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