Financial News

AvalonBay Communities (NY: AVB )

234.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 171.42 174.02 171.04 171.64 1,074,652 +0.22(+0.13%)
Feb 26, 2016 172.67 172.89 170.85 171.42 636,613 -1.29(-0.75%)
Feb 25, 2016 171.00 172.98 169.94 172.71 541,919 +2.98(+1.76%)
Feb 24, 2016 169.87 172.35 168.16 169.73 866,034 -0.74(-0.43%)
Feb 23, 2016 170.57 173.04 168.12 170.47 442,979 -0.60(-0.35%)
Feb 22, 2016 170.93 172.54 170.55 171.07 565,388 +0.96(+0.56%)
Feb 19, 2016 167.86 171.47 166.19 170.11 664,904 +1.75(+1.04%)
Feb 18, 2016 167.35 169.82 167.10 168.36 504,460 +0.60(+0.36%)
Feb 17, 2016 166.06 168.93 164.90 167.76 710,844 +2.39(+1.45%)
Feb 16, 2016 165.85 165.87 162.79 165.37 1,455,324 +0.95(+0.58%)
Feb 12, 2016 163.29 164.42 164.42 164.42 873,400 +2.86(+1.77%)
Feb 11, 2016 161.77 163.15 160.81 161.56 910,582 -2.97(-1.81%)
Feb 10, 2016 162.20 166.02 161.51 164.53 794,732 +3.42(+2.12%)
Feb 09, 2016 162.17 164.28 160.66 161.11 931,590 -2.44(-1.49%)
Feb 08, 2016 166.13 167.29 161.36 163.55 1,077,912 -2.72(-1.64%)
Feb 05, 2016 169.98 171.46 165.92 166.27 927,205 -4.85(-2.83%)
Feb 04, 2016 169.79 173.01 167.18 171.12 837,209 +2.03(+1.20%)
Feb 03, 2016 169.76 170.48 166.16 169.09 1,291,085 +0.67(+0.40%)
Feb 02, 2016 172.43 173.47 168.21 168.42 953,099 -3.55(-2.06%)
Feb 01, 2016 170.87 173.82 170.02 171.97 830,075 +0.48(+0.28%)
Jan 29, 2016 172.46 173.59 166.20 171.49 1,897,207 +0.75(+0.44%)
Jan 28, 2016 175.15 176.06 170.02 170.74 1,013,959 -4.85(-2.76%)
Jan 27, 2016 177.56 178.02 174.51 175.59 625,898 -2.41(-1.35%)
Jan 26, 2016 174.73 178.50 174.73 178.00 881,853 +3.73(+2.14%)
Jan 25, 2016 174.88 177.48 173.31 174.27 850,248 -0.06(-0.03%)
Jan 22, 2016 173.16 174.85 172.16 174.33 693,896 +3.03(+1.77%)
Jan 21, 2016 172.66 173.67 170.34 171.30 827,791 -0.22(-0.13%)
Jan 20, 2016 178.00 178.25 169.29 171.52 1,135,083 -6.83(-3.83%)
Jan 19, 2016 177.03 179.13 175.49 178.35 1,134,984 +2.65(+1.51%)
Jan 15, 2016 174.44 175.70 175.70 175.70 1,019,000 -0.48(-0.27%)
Jan 14, 2016 177.71 179.29 175.80 176.18 876,168 -0.82(-0.46%)
Jan 13, 2016 179.58 182.07 176.95 177.00 818,955 -2.51(-1.40%)
Jan 12, 2016 181.10 181.10 178.61 179.51 927,595 -1.03(-0.57%)
Jan 11, 2016 179.66 181.77 179.18 180.54 836,869 +1.12(+0.62%)
Jan 08, 2016 183.13 184.40 179.34 179.42 799,935 -3.24(-1.77%)
Jan 07, 2016 181.45 184.46 180.87 182.66 894,936 -0.84(-0.46%)
Jan 06, 2016 183.23 184.22 182.40 183.50 822,612 -1.38(-0.75%)
Jan 05, 2016 181.43 185.12 180.77 184.88 904,250 +4.16(+2.30%)
Jan 04, 2016 182.35 182.57 179.25 180.72 807,006 -3.41(-1.85%)
Dec 31, 2015 185.37 184.13 184.13 184.13 492,500 -1.19(-0.64%)
Dec 30, 2015 185.24 186.38 184.99 185.32 441,916 -0.22(-0.12%)
Dec 29, 2015 183.94 185.57 182.85 185.54 553,860 +1.64(+0.89%)
Dec 28, 2015 182.10 184.08 181.76 183.90 510,514 +1.17(+0.64%)
Dec 24, 2015 182.76 182.73 182.73 182.73 489,300 -0.34(-0.19%)
Dec 23, 2015 181.13 183.16 180.92 183.07 528,088 +2.25(+1.24%)
Dec 22, 2015 180.71 182.99 180.66 180.82 626,886 +0.87(+0.48%)
Dec 21, 2015 179.42 181.05 178.83 179.95 553,064 +1.74(+0.98%)
Dec 18, 2015 178.15 179.90 177.22 178.21 3,487,728 -0.77(-0.43%)
Dec 17, 2015 181.02 181.73 177.81 178.98 696,255 -1.94(-1.07%)
Dec 16, 2015 177.67 181.43 176.97 180.92 909,974 +4.05(+2.29%)
Dec 15, 2015 175.90 178.52 175.27 176.87 744,820 +2.55(+1.46%)
Dec 14, 2015 174.67 176.08 171.70 174.32 1,026,070 -0.60(-0.34%)
Dec 11, 2015 173.61 175.57 172.44 174.92 1,227,687 +1.14(+0.66%)
Dec 10, 2015 177.67 177.81 173.78 173.78 1,054,205 -3.34(-1.89%)
Dec 09, 2015 178.12 179.81 176.19 177.12 774,606 -2.24(-1.25%)
Dec 08, 2015 178.82 179.94 178.14 179.36 955,216 +0.33(+0.18%)
Dec 07, 2015 180.29 182.88 178.18 179.03 811,178 -3.08(-1.69%)
Dec 04, 2015 177.40 182.23 176.75 182.11 804,691 +5.90(+3.35%)
Dec 03, 2015 180.00 182.65 175.36 176.21 1,099,751 -4.65(-2.57%)
Dec 02, 2015 184.47 185.32 180.61 180.86 826,542 -4.03(-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