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 (%)
Mar 31, 2020 129.63 131.19 123.03 126.83 2,512,368 -4.25(-3.24%)
Mar 30, 2020 138.08 139.29 124.24 131.07 2,437,214 -5.67(-4.15%)
Mar 27, 2020 124.58 140.72 124.30 136.74 1,610,745 +7.86(+6.10%)
Mar 26, 2020 120.01 129.62 118.03 128.89 2,065,013 +8.77(+7.30%)
Mar 25, 2020 107.15 127.36 105.54 120.11 2,271,586 +11.36(+10.45%)
Mar 24, 2020 107.67 110.35 104.94 108.75 2,621,018 +5.44(+5.27%)
Mar 23, 2020 112.30 112.30 100.82 103.31 2,426,383 -8.99(-8.01%)
Mar 20, 2020 126.04 128.79 109.70 112.30 1,838,825 -12.76(-10.20%)
Mar 19, 2020 130.96 132.74 123.98 125.06 1,515,138 -6.24(-4.75%)
Mar 18, 2020 144.84 150.80 125.48 131.29 1,832,230 -23.64(-15.26%)
Mar 17, 2020 142.70 155.64 138.27 154.93 2,334,981 +15.46(+11.08%)
Mar 16, 2020 150.03 152.08 139.47 139.47 1,714,771 -25.33(-15.37%)
Mar 13, 2020 162.02 165.46 152.85 164.81 1,574,763 +9.54(+6.14%)
Mar 12, 2020 155.50 167.78 152.83 155.27 2,070,865 -11.83(-7.08%)
Mar 11, 2020 173.39 173.41 166.38 167.10 1,291,100 -11.08(-6.22%)
Mar 10, 2020 171.86 178.32 167.22 178.18 1,587,386 +9.96(+5.92%)
Mar 09, 2020 170.16 173.72 168.23 168.23 1,530,727 -10.15(-5.69%)
Mar 06, 2020 177.80 179.27 173.08 178.37 1,076,994 -3.63(-1.99%)
Mar 05, 2020 183.23 184.69 179.80 182.00 939,268 -3.76(-2.03%)
Mar 04, 2020 180.63 186.03 179.88 185.76 1,160,595 +7.67(+4.31%)
Mar 03, 2020 178.89 184.78 176.94 178.09 1,288,346 -0.80(-0.45%)
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