Financial News

AvalonBay Communities (NY: AVB )

181.60 +1.89 (+1.05%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 136.33 138.40 136.03 136.50 1,351,277 +0.17(+0.13%)
Feb 26, 2016 137.32 137.50 135.88 136.33 800,482 -1.03(-0.75%)
Feb 25, 2016 135.99 137.57 135.15 137.35 681,413 +2.37(+1.76%)
Feb 24, 2016 135.09 137.07 133.74 134.98 1,088,959 -0.59(-0.43%)
Feb 23, 2016 135.65 137.62 133.70 135.57 557,005 -0.48(-0.35%)
Feb 22, 2016 135.94 137.22 135.64 136.05 710,923 +0.76(+0.56%)
Feb 19, 2016 133.50 136.37 132.17 135.29 836,056 +1.39(+1.04%)
Feb 18, 2016 133.09 135.06 132.89 133.89 634,312 +0.48(+0.36%)
Feb 17, 2016 132.06 134.35 131.14 133.42 893,821 +1.90(+1.45%)
Feb 16, 2016 131.90 131.91 129.47 131.52 1,829,937 +0.75(+0.58%)
Feb 12, 2016 129.86 130.76 130.76 130.76 1,098,221 +2.28(+1.77%)
Feb 11, 2016 128.65 129.75 127.89 128.49 1,144,974 -2.36(-1.81%)
Feb 10, 2016 129.00 132.03 128.45 130.85 999,303 +2.72(+2.12%)
Feb 09, 2016 128.97 130.65 127.77 128.13 1,171,389 -1.94(-1.49%)
Feb 08, 2016 132.12 133.04 128.33 130.07 1,355,376 -2.16(-1.64%)
Feb 05, 2016 135.18 136.36 131.95 132.23 1,165,875 -3.86(-2.83%)
Feb 04, 2016 135.03 137.59 132.96 136.09 1,052,714 +1.61(+1.20%)
Feb 03, 2016 135.01 135.58 132.15 134.47 1,623,421 +0.53(+0.40%)
Feb 02, 2016 137.13 137.96 133.78 133.94 1,198,435 -2.82(-2.06%)
Feb 01, 2016 135.89 138.24 135.22 136.76 1,043,743 +0.38(+0.28%)
Jan 29, 2016 137.16 138.05 132.18 136.38 2,385,565 +0.60(+0.44%)
Jan 28, 2016 139.29 140.02 135.22 135.79 1,274,961 -3.86(-2.76%)
Jan 27, 2016 141.21 141.58 138.78 139.64 787,009 -1.92(-1.35%)
Jan 26, 2016 138.96 141.96 138.96 141.56 1,108,849 +2.97(+2.14%)
Jan 25, 2016 139.08 141.15 137.83 138.59 1,069,109 -0.05(-0.03%)
Jan 22, 2016 137.71 139.06 136.92 138.64 872,511 +2.41(+1.77%)
Jan 21, 2016 137.31 138.12 135.47 136.23 1,040,871 -0.17(-0.13%)
Jan 20, 2016 141.56 141.76 134.63 136.41 1,427,263 -5.43(-3.83%)
Jan 19, 2016 140.79 142.46 139.56 141.84 1,427,139 +2.11(+1.51%)
Jan 15, 2016 138.73 139.73 139.73 139.73 1,281,299 -0.38(-0.27%)
Jan 14, 2016 141.33 142.59 139.81 140.11 1,101,701 -0.65(-0.46%)
Jan 13, 2016 142.82 144.80 140.73 140.77 1,029,761 -2.00(-1.40%)
Jan 12, 2016 144.03 144.03 142.05 142.76 1,166,366 -0.82(-0.57%)
Jan 11, 2016 142.88 144.56 142.50 143.58 1,052,286 +0.89(+0.62%)
Jan 08, 2016 145.64 146.65 142.63 142.69 1,005,845 -2.58(-1.77%)
Jan 07, 2016 144.31 146.70 143.84 145.27 1,125,300 -0.67(-0.46%)
Jan 06, 2016 145.72 146.51 145.06 145.94 1,034,359 -1.10(-0.75%)
Jan 05, 2016 144.29 147.22 143.76 147.03 1,137,012 +3.31(+2.30%)
Jan 04, 2016 145.02 145.19 142.56 143.72 1,014,736 -2.71(-1.85%)
Dec 31, 2015 147.42 146.44 146.44 146.44 619,273 -0.95(-0.64%)
Dec 30, 2015 147.32 148.22 147.12 147.38 555,669 -0.17(-0.12%)
Dec 29, 2015 146.28 147.58 145.41 147.56 696,428 +2.30(+1.58%)
Dec 28, 2015 143.84 145.40 143.57 145.26 646,317 +0.92(+0.64%)
Dec 24, 2015 144.36 144.34 144.34 144.34 619,460 -0.27(-0.19%)
Dec 23, 2015 143.07 144.68 142.91 144.60 668,566 +1.78(+1.24%)
Dec 22, 2015 142.74 144.54 142.70 142.83 793,646 +0.69(+0.48%)
Dec 21, 2015 141.72 143.01 141.25 142.14 700,186 +1.37(+0.98%)
Dec 18, 2015 140.72 142.10 139.98 140.76 4,415,512 -0.61(-0.43%)
Dec 17, 2015 142.98 143.54 140.45 141.37 881,468 -1.53(-1.07%)
Dec 16, 2015 140.34 143.31 139.78 142.91 1,152,039 +3.20(+2.29%)
Dec 15, 2015 138.94 141.01 138.44 139.71 942,952 +2.01(+1.46%)
Dec 14, 2015 137.97 139.08 135.62 137.69 1,299,019 -0.47(-0.34%)
Dec 11, 2015 137.13 138.68 136.21 138.17 1,554,269 +0.90(+0.66%)
Dec 10, 2015 140.34 140.45 137.26 137.26 1,334,638 -2.64(-1.89%)
Dec 09, 2015 140.69 142.03 139.17 139.90 980,662 -1.77(-1.25%)
Dec 08, 2015 141.25 142.13 140.71 141.67 1,209,316 +0.26(+0.18%)
Dec 07, 2015 142.41 144.45 140.74 141.41 1,026,962 -2.43(-1.69%)
Dec 04, 2015 140.12 143.94 139.61 143.84 1,018,750 +4.66(+3.35%)
Dec 03, 2015 142.18 144.27 138.51 139.19 1,392,300 -3.67(-2.57%)
Dec 02, 2015 145.71 146.38 142.66 142.86 1,046,413 -3.18(-2.18%)
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