Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 130.08 132.05 129.80 130.25 1,416,180 +0.17(+0.13%)
Feb 26, 2016 131.03 131.20 129.65 130.08 838,930 -0.98(-0.75%)
Feb 25, 2016 129.76 131.26 128.96 131.06 714,142 +2.26(+1.76%)
Feb 24, 2016 128.90 130.79 127.61 128.80 1,141,262 -0.56(-0.43%)
Feb 23, 2016 129.44 131.31 127.58 129.36 583,759 -0.45(-0.35%)
Feb 22, 2016 129.71 130.93 129.42 129.81 745,070 +0.73(+0.56%)
Feb 19, 2016 127.38 130.12 126.11 129.09 876,212 +1.33(+1.04%)
Feb 18, 2016 126.99 128.87 126.80 127.76 664,779 +0.45(+0.36%)
Feb 17, 2016 126.01 128.19 125.13 127.30 936,752 +1.81(+1.45%)
Feb 16, 2016 125.85 125.87 123.53 125.49 1,917,831 +0.72(+0.58%)
Feb 12, 2016 123.91 124.77 124.77 124.77 1,150,969 +2.17(+1.77%)
Feb 11, 2016 122.76 123.80 122.03 122.60 1,199,968 -2.25(-1.81%)
Feb 10, 2016 123.08 125.98 122.56 124.85 1,047,300 +2.60(+2.12%)
Feb 09, 2016 123.06 124.66 121.92 122.26 1,227,652 -1.85(-1.49%)
Feb 08, 2016 126.07 126.95 122.45 124.11 1,420,476 -2.06(-1.64%)
Feb 05, 2016 128.99 130.11 125.91 126.17 1,221,874 -3.68(-2.83%)
Feb 04, 2016 128.84 131.29 126.86 129.85 1,103,277 +1.54(+1.20%)
Feb 03, 2016 128.82 129.37 126.09 128.31 1,701,396 +0.51(+0.40%)
Feb 02, 2016 130.85 131.64 127.65 127.80 1,255,997 -2.69(-2.06%)
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