Financial News

AvalonBay Communities (NY: AVB )

230.41 -0.38 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 163.76 165.82 163.15 163.26 999,116 -0.68(-0.42%)
Feb 27, 2023 167.46 167.64 163.28 163.94 658,837 -1.67(-1.01%)
Feb 24, 2023 166.18 166.89 164.50 165.60 779,112 -2.68(-1.59%)
Feb 23, 2023 167.90 169.32 166.27 168.28 610,197 +1.18(+0.71%)
Feb 22, 2023 167.24 168.46 166.15 167.10 774,153 +0.68(+0.41%)
Feb 21, 2023 169.41 169.41 165.72 166.42 789,191 -3.23(-1.90%)
Feb 17, 2023 170.45 170.45 166.96 169.65 2,652,436 -0.80(-0.47%)
Feb 16, 2023 169.31 172.76 168.55 170.45 810,435 -0.96(-0.56%)
Feb 15, 2023 169.53 171.43 168.96 171.41 656,791 +1.00(+0.59%)
Feb 14, 2023 171.40 172.69 169.40 170.41 1,046,595 -1.05(-0.61%)
Feb 13, 2023 170.73 173.16 170.72 171.46 1,284,511 +0.86(+0.50%)
Feb 10, 2023 170.03 170.94 168.38 170.60 838,801 -0.09(-0.05%)
Feb 09, 2023 174.56 174.66 169.22 170.69 931,403 -1.16(-0.68%)
Feb 08, 2023 168.78 172.62 168.53 171.85 1,125,074 +1.79(+1.05%)
Feb 07, 2023 167.71 171.06 167.01 170.06 689,154 +0.87(+0.51%)
Feb 06, 2023 168.77 169.83 167.53 169.19 793,141 -1.38(-0.81%)
Feb 03, 2023 171.28 171.58 168.73 170.57 989,609 -4.02(-2.30%)
Feb 02, 2023 170.34 175.81 170.14 174.59 1,118,927 +6.13(+3.64%)
Feb 01, 2023 166.91 169.31 165.32 168.46 806,104 +0.55(+0.33%)
Jan 31, 2023 163.81 167.91 163.78 167.91 1,845,682 +3.95(+2.41%)
Jan 30, 2023 166.70 167.90 163.86 163.97 585,955 -4.02(-2.39%)
Jan 27, 2023 164.02 168.96 164.02 167.99 883,042 +3.85(+2.35%)
Jan 26, 2023 164.72 166.32 163.67 164.14 720,511 +0.09(+0.05%)
Jan 25, 2023 163.58 164.81 162.93 164.05 847,615 +0.26(+0.16%)
Jan 24, 2023 162.47 164.50 160.76 163.80 480,112 +2.58(+1.60%)
Jan 23, 2023 162.19 162.72 160.50 161.21 756,501 +0.01(+0.01%)
Jan 20, 2023 159.67 161.41 158.00 161.20 1,657,366 +1.56(+0.98%)
Jan 19, 2023 158.88 161.54 158.63 159.64 929,363 +0.05(+0.03%)
Jan 18, 2023 161.17 161.74 158.26 159.59 1,121,242 -1.29(-0.80%)
Jan 17, 2023 160.38 162.25 159.30 160.88 777,980 +2.04(+1.29%)
Jan 13, 2023 159.29 160.73 157.94 158.84 586,495 -2.29(-1.42%)
Jan 12, 2023 161.71 162.22 159.47 161.13 687,787 +0.37(+0.23%)
Jan 11, 2023 155.63 161.07 155.45 160.76 807,421 +6.52(+4.23%)
Jan 10, 2023 153.32 154.79 152.96 154.24 698,845 +0.49(+0.32%)
Jan 09, 2023 154.43 156.18 152.98 153.75 1,888,680 -1.10(-0.71%)
Jan 06, 2023 149.79 155.27 149.53 154.84 619,734 +5.35(+3.58%)
Jan 05, 2023 153.89 154.42 149.22 149.50 940,488 -6.00(-3.86%)
Jan 04, 2023 153.21 156.81 152.70 155.50 570,434 +2.67(+1.75%)
Jan 03, 2023 153.59 154.90 150.99 152.83 682,626 -0.02(-0.01%)
Dec 30, 2022 153.15 153.65 150.99 152.85 647,868 -1.07(-0.69%)
Dec 29, 2022 152.35 154.36 151.17 153.92 887,461 +2.99(+1.98%)
Dec 28, 2022 152.92 153.68 150.45 150.93 449,162 -1.61(-1.06%)
Dec 27, 2022 153.15 153.43 151.20 152.54 486,656 -0.22(-0.14%)
Dec 23, 2022 151.63 152.84 150.34 152.75 423,047 +1.11(+0.73%)
Dec 22, 2022 151.08 152.34 149.44 151.65 694,089 -0.49(-0.32%)
Dec 21, 2022 152.45 153.53 151.21 152.13 767,315 +1.09(+0.72%)
Dec 20, 2022 151.32 151.62 149.62 151.05 686,105 -0.95(-0.62%)
Dec 19, 2022 154.41 154.41 150.29 152.00 836,609 -2.60(-1.68%)
Dec 16, 2022 155.38 156.35 151.84 154.60 2,157,862 -3.55(-2.25%)
Dec 15, 2022 159.36 160.56 157.32 158.15 1,156,346 -3.08(-1.91%)
Dec 14, 2022 162.77 164.30 160.03 161.23 764,151 -1.24(-0.76%)
Dec 13, 2022 165.40 165.62 160.38 162.47 844,745 +1.73(+1.08%)
Dec 12, 2022 158.52 160.75 156.39 160.74 726,739 +1.85(+1.16%)
Dec 09, 2022 158.67 160.48 158.52 158.89 516,288 -0.02(-0.01%)
Dec 08, 2022 156.76 160.53 156.69 158.91 711,689 +1.53(+0.97%)
Dec 07, 2022 156.10 159.48 156.10 157.38 1,090,388 +1.01(+0.65%)
Dec 06, 2022 160.29 160.30 155.65 156.37 639,287 -3.19(-2.00%)
Dec 05, 2022 160.17 161.73 158.93 159.56 980,869 -2.13(-1.32%)
Dec 02, 2022 160.08 162.17 159.84 161.69 783,949 -1.51(-0.92%)
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