Financial News

AvalonBay Communities (NY: AVB )

232.76 USD +0.75 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 177.15 177.15 177.15 0 +1.55(+0.88%)
Dec 29, 2016 173.90 176.17 173.33 175.60 601,944 +1.66(+0.95%)
Dec 28, 2016 174.81 175.34 172.22 173.94 751,827 -1.88(-1.07%)
Dec 27, 2016 174.27 176.90 173.81 175.82 648,013 +1.33(+0.76%)
Dec 23, 2016 174.49 174.49 174.49 0 +0.77(+0.44%)
Dec 22, 2016 172.36 174.07 171.30 173.72 686,082 +0.79(+0.46%)
Dec 21, 2016 175.00 176.57 172.93 172.93 883,935 -2.30(-1.31%)
Dec 20, 2016 173.94 175.73 173.58 175.23 687,642 +0.44(+0.25%)
Dec 19, 2016 174.16 175.08 172.67 174.79 925,149 +1.86(+1.08%)
Dec 16, 2016 171.08 174.53 170.77 172.93 1,119,660 +3.33(+1.96%)
Dec 15, 2016 169.99 172.32 168.47 169.60 1,002,558 -0.43(-0.25%)
Dec 14, 2016 170.63 172.92 168.78 170.03 1,353,879 -0.60(-0.35%)
Dec 13, 2016 171.27 171.47 168.85 170.63 590,922 +0.23(+0.13%)
Dec 12, 2016 169.12 170.98 168.30 170.40 593,346 +1.35(+0.80%)
Dec 09, 2016 168.70 170.88 168.29 169.05 533,775 +0.28(+0.17%)
Dec 08, 2016 167.45 169.39 165.40 168.77 709,631 +0.67(+0.40%)
Dec 07, 2016 164.39 168.18 164.12 168.10 743,849 +3.90(+2.38%)
Dec 06, 2016 164.73 166.37 163.58 164.20 875,512 -0.42(-0.26%)
Dec 05, 2016 164.61 165.57 163.27 164.62 888,208 -0.01(-0.01%)
Dec 02, 2016 164.40 167.48 163.46 164.63 752,436 +1.13(+0.69%)
Dec 01, 2016 163.44 164.90 161.71 163.50 1,105,637 -0.99(-0.60%)
Nov 30, 2016 163.38 165.83 162.49 164.49 1,064,674 -0.27(-0.16%)
Nov 29, 2016 163.98 165.81 163.65 164.76 747,363 +1.34(+0.82%)
Nov 28, 2016 161.65 164.72 161.61 163.42 808,013 +2.52(+1.57%)
Nov 25, 2016 159.96 161.50 159.96 160.90 425,551 +0.46(+0.29%)
Nov 23, 2016 160.44 160.44 160.44 0 -1.96(-1.21%)
Nov 22, 2016 160.58 163.75 159.28 162.40 1,446,129 +2.65(+1.66%)
Nov 21, 2016 162.55 164.08 159.68 159.75 1,144,459 -2.57(-1.58%)
Nov 18, 2016 163.92 164.88 161.29 162.32 918,915 -1.77(-1.08%)
Nov 17, 2016 166.68 168.55 163.34 164.09 655,892 -2.60(-1.56%)
Nov 16, 2016 165.37 168.08 164.57 166.69 692,151 +1.56(+0.94%)
Nov 15, 2016 171.53 171.72 164.71 165.13 1,464,246 -6.07(-3.55%)
Nov 14, 2016 167.00 173.18 164.20 171.20 1,058,430 +3.54(+2.11%)
Nov 11, 2016 166.60 170.24 166.53 167.66 1,192,438 +1.13(+0.68%)
Nov 10, 2016 168.39 169.23 163.18 166.53 1,269,966 -2.77(-1.64%)
Nov 09, 2016 169.88 172.02 166.37 169.30 856,842 -3.62(-2.09%)
Nov 08, 2016 171.14 173.57 170.57 172.92 529,471 +2.20(+1.29%)
Nov 07, 2016 173.38 174.17 170.01 170.72 710,095 -0.89(-0.52%)
Nov 04, 2016 170.91 172.58 169.57 171.61 829,285 +1.00(+0.59%)
Nov 03, 2016 169.60 172.03 168.92 170.61 808,848 +1.04(+0.61%)
Nov 02, 2016 169.77 171.12 169.07 169.57 824,640 +0.31(+0.18%)
Nov 01, 2016 171.39 171.39 167.38 169.26 826,645 -1.92(-1.12%)
Oct 31, 2016 168.33 171.26 167.69 171.18 680,284 +3.72(+2.22%)
Oct 28, 2016 166.53 169.62 165.70 167.46 897,587 +1.76(+1.06%)
Oct 27, 2016 169.11 169.11 164.28 165.70 1,115,418 -3.43(-2.03%)
Oct 26, 2016 166.91 169.32 165.08 169.13 873,560 +2.26(+1.35%)
Oct 25, 2016 164.93 167.62 159.18 166.87 1,715,368 -1.35(-0.80%)
Oct 24, 2016 168.88 170.04 167.48 168.22 606,170 +0.28(+0.17%)
Oct 21, 2016 166.75 168.74 166.64 167.94 423,467 -0.18(-0.11%)
Oct 20, 2016 169.74 171.27 167.50 168.12 675,639 -1.02(-0.60%)
Oct 19, 2016 168.48 169.23 167.64 169.14 413,275 +0.37(+0.22%)
Oct 18, 2016 170.25 170.72 168.72 168.77 630,660 -0.32(-0.19%)
Oct 17, 2016 168.86 169.66 168.14 169.09 580,061 +0.16(+0.09%)
Oct 14, 2016 168.31 169.46 166.92 168.93 818,896 +0.82(+0.49%)
Oct 13, 2016 166.71 168.25 166.53 168.11 791,847 +0.45(+0.27%)
Oct 12, 2016 167.34 168.12 166.20 167.66 690,086 +0.78(+0.47%)
Oct 11, 2016 167.07 167.56 165.58 166.88 723,755 -0.24(-0.14%)
Oct 10, 2016 165.68 167.42 165.34 167.12 512,464 +1.49(+0.90%)
Oct 07, 2016 167.52 170.01 165.00 165.63 873,610 -1.32(-0.79%)
Oct 06, 2016 166.75 168.56 164.62 166.95 598,529 -0.14(-0.08%)
Oct 05, 2016 172.99 173.51 166.84 167.09 1,359,319 -5.54(-3.21%)
Oct 04, 2016 174.27 174.33 170.95 172.63 913,569 -1.10(-0.63%)
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