Financial News

AvalonBay Communities (NY: AVB )

209.28 +2.84 (+1.38%)
Streaming Delayed Price Updated: 12:20 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 240.07 242.85 235.50 238.59 893,003 -5.46(-2.24%)
Feb 25, 2022 237.81 244.21 238.03 244.05 685,352 +7.68(+3.25%)
Feb 24, 2022 230.79 237.39 229.00 236.37 663,222 +1.99(+0.85%)
Feb 23, 2022 236.59 239.65 234.15 234.38 709,981 -1.87(-0.79%)
Feb 22, 2022 235.00 237.30 233.80 236.25 610,241 +1.16(+0.49%)
Feb 18, 2022 235.09 0 -1.05(-0.44%)
Feb 17, 2022 238.27 239.32 235.25 236.14 455,392 -3.73(-1.56%)
Feb 16, 2022 240.50 240.63 236.77 239.87 518,969 -0.09(-0.04%)
Feb 15, 2022 239.60 241.49 238.67 239.96 562,727 +1.81(+0.76%)
Feb 14, 2022 241.02 242.55 236.81 238.15 537,566 -2.52(-1.05%)
Feb 11, 2022 243.35 243.93 238.58 240.67 712,215 -1.33(-0.55%)
Feb 10, 2022 245.89 248.72 240.31 242.00 881,033 -6.75(-2.71%)
Feb 09, 2022 242.54 249.43 242.54 248.75 710,655 +8.26(+3.43%)
Feb 08, 2022 245.65 245.72 239.73 240.49 750,074 -3.88(-1.59%)
Feb 07, 2022 246.96 249.50 244.06 244.37 597,346 -2.93(-1.18%)
Feb 04, 2022 248.79 250.81 245.04 247.30 641,665 -2.91(-1.16%)
Feb 03, 2022 248.66 250.21 696,117 -1.42(-0.56%)
Feb 02, 2022 244.53 252.76 243.95 251.63 983,977 +7.15(+2.92%)
Feb 01, 2022 244.22 245.51 241.93 244.48 590,580 +0.25(+0.10%)
Jan 31, 2022 242.34 244.23 1,193,684 +0.87(+0.36%)
Jan 28, 2022 237.26 243.76 234.01 243.36 853,693 +6.15(+2.59%)
Jan 27, 2022 242.51 244.21 237.15 237.21 971,388 -3.29(-1.37%)
Jan 26, 2022 241.51 246.69 239.12 240.50 699,806 -1.00(-0.41%)
Jan 25, 2022 237.57 242.38 233.94 241.50 1,126,920 +1.11(+0.46%)
Jan 24, 2022 240.00 241.46 232.56 240.39 805,746 -1.61(-0.67%)
Jan 21, 2022 244.94 245.91 240.61 242.00 671,873 -1.37(-0.56%)
Jan 20, 2022 245.95 248.60 242.94 243.37 830,350 -2.60(-1.06%)
Jan 19, 2022 248.94 250.05 245.74 245.97 715,336 -2.01(-0.81%)
Jan 18, 2022 249.38 249.40 244.31 247.98 810,447 -0.70(-0.28%)
Jan 14, 2022 248.68 0 -2.39(-0.95%)
Jan 13, 2022 250.93 253.00 250.48 251.07 426,314 +0.35(+0.14%)
Jan 12, 2022 249.26 251.33 248.71 250.72 455,062 +1.51(+0.61%)
Jan 11, 2022 248.86 250.12 245.29 249.21 504,193 +0.57(+0.23%)
Jan 10, 2022 248.50 250.15 246.39 248.64 734,117 -0.23(-0.09%)
Jan 07, 2022 250.70 251.28 248.61 248.87 612,661 -3.06(-1.21%)
Jan 06, 2022 251.99 253.75 250.08 251.93 623,189 +0.78(+0.31%)
Jan 05, 2022 254.57 255.36 250.51 251.15 826,747 -3.97(-1.56%)
Jan 04, 2022 253.07 257.52 253.07 255.12 651,433 +2.50(+0.99%)
Jan 03, 2022 255.91 255.91 248.72 252.62 626,246 +0.03(+0.01%)
Dec 31, 2021 251.42 254.61 251.42 252.59 452,415 +1.33(+0.53%)
Dec 30, 2021 251.00 252.58 249.88 251.26 563,993 -1.29(-0.51%)
Dec 29, 2021 251.14 253.45 248.56 252.55 393,843 +2.14(+0.85%)
Dec 28, 2021 249.12 251.42 248.91 250.41 384,526 +0.71(+0.28%)
Dec 27, 2021 246.63 249.89 245.09 249.70 396,847 +3.93(+1.60%)
Dec 23, 2021 247.51 248.26 244.63 245.77 404,496 -1.41(-0.57%)
Dec 22, 2021 244.92 247.91 244.87 247.18 319,921 +2.01(+0.82%)
Dec 21, 2021 242.89 247.22 242.55 245.17 557,250 +3.62(+1.50%)
Dec 20, 2021 242.40 244.69 240.06 241.55 807,205 -2.98(-1.22%)
Dec 17, 2021 246.00 248.49 243.93 244.53 1,555,399 -1.38(-0.56%)
Dec 16, 2021 249.05 250.23 244.18 245.91 1,086,627 -2.99(-1.20%)
Dec 15, 2021 245.27 249.79 244.82 248.90 894,069 +4.66(+1.91%)
Dec 14, 2021 247.92 248.42 242.36 244.24 700,407 -3.83(-1.54%)
Dec 13, 2021 244.82 249.38 243.31 248.07 606,259 +3.20(+1.31%)
Dec 10, 2021 246.06 246.06 242.80 244.87 711,120 +2.35(+0.97%)
Dec 09, 2021 244.81 245.53 242.23 242.52 625,876 -2.94(-1.20%)
Dec 08, 2021 241.41 246.66 240.55 245.46 1,022,026 +4.23(+1.75%)
Dec 07, 2021 241.25 243.80 237.72 241.23 1,655,077 +0.37(+0.15%)
Dec 06, 2021 240.64 244.79 240.05 240.86 569,711 +2.90(+1.22%)
Dec 03, 2021 239.14 239.68 235.72 237.96 772,824 -0.46(-0.19%)
Dec 02, 2021 231.83 239.19 230.74 238.42 1,077,484 +8.32(+3.62%)
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