Financial News

AvalonBay Communities (NY: AVB )

185.76 +2.07 (+1.13%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 151.03 151.73 150.72 150.72 1,981,536 -0.06(-0.04%)
May 30, 2017 150.85 151.45 150.09 150.78 1,029,968 +0.00(+0.00%)
May 26, 2017 151.20 152.13 150.22 150.78 869,261 -0.67(-0.44%)
May 25, 2017 152.14 152.90 150.56 151.45 905,140 -0.11(-0.07%)
May 24, 2017 151.67 152.24 150.79 151.56 741,169 +0.44(+0.29%)
May 23, 2017 151.45 152.13 150.63 151.12 780,575 -0.17(-0.11%)
May 22, 2017 150.80 151.79 148.60 151.29 950,711 +0.57(+0.38%)
May 19, 2017 151.40 151.48 149.74 150.73 1,480,628 -0.48(-0.32%)
May 18, 2017 151.06 152.98 149.97 151.21 895,634 +0.69(+0.46%)
May 17, 2017 149.80 152.24 148.71 150.52 1,022,037 -0.88(-0.58%)
May 16, 2017 151.71 152.48 150.63 151.40 832,595 -0.16(-0.11%)
May 15, 2017 151.15 152.12 150.63 151.56 664,833 +0.21(+0.14%)
May 12, 2017 151.40 152.06 150.98 151.35 564,917 +0.17(+0.11%)
May 11, 2017 150.60 151.67 149.71 151.18 501,452 -0.35(-0.23%)
May 10, 2017 151.43 152.51 151.00 151.52 682,732 +0.10(+0.07%)
May 09, 2017 151.11 151.56 149.98 151.42 714,793 +0.21(+0.14%)
May 08, 2017 152.11 152.33 150.35 151.21 874,186 -0.70(-0.46%)
May 05, 2017 150.80 152.02 149.49 151.91 1,094,248 +1.36(+0.90%)
May 04, 2017 148.75 150.87 147.40 150.55 992,206 +1.54(+1.03%)
May 03, 2017 151.35 151.35 148.36 149.02 949,125 -1.67(-1.11%)
May 02, 2017 150.66 151.66 150.12 150.69 870,171 +0.14(+0.09%)
May 01, 2017 150.29 151.39 149.15 150.55 793,259 +0.93(+0.62%)
Apr 28, 2017 148.28 149.69 147.47 149.62 896,129 +1.27(+0.86%)
Apr 27, 2017 149.25 146.27 148.35 783,157 -0.35(-0.24%)
Apr 26, 2017 148.91 150.50 147.84 148.70 961,162 -0.47(-0.32%)
Apr 25, 2017 147.28 149.25 146.66 149.18 891,099 +2.34(+1.59%)
Apr 24, 2017 148.03 148.30 144.50 146.83 969,505 -0.32(-0.22%)
Apr 21, 2017 147.12 147.91 146.96 147.16 562,934 -0.25(-0.17%)
Apr 20, 2017 148.26 148.27 146.89 147.41 717,872 -0.78(-0.53%)
Apr 19, 2017 148.16 148.82 147.48 148.19 1,034,295 -0.48(-0.32%)
Apr 18, 2017 148.58 149.61 148.39 148.67 702,479 -0.13(-0.09%)
Apr 17, 2017 147.52 148.81 146.63 148.81 739,400 +1.84(+1.25%)
Apr 13, 2017 147.68 147.82 146.69 146.97 569,795 -0.75(-0.51%)
Apr 12, 2017 146.94 148.65 146.83 147.72 837,694 +0.14(+0.10%)
Apr 11, 2017 147.21 148.28 146.95 147.57 530,350 +0.38(+0.26%)
Apr 10, 2017 145.71 147.62 145.53 147.20 496,898 +1.58(+1.08%)
Apr 07, 2017 146.46 147.12 145.52 145.62 1,033,822 -0.83(-0.57%)
Apr 06, 2017 145.90 146.88 145.36 146.46 658,523 +0.37(+0.25%)
Apr 05, 2017 144.97 146.49 144.22 146.09 683,619 +0.92(+0.63%)
Apr 04, 2017 144.36 146.20 144.10 145.17 626,511 +0.53(+0.37%)
Apr 03, 2017 144.71 145.01 143.44 144.64 502,552 -0.06(-0.04%)
Mar 31, 2017 143.86 145.60 143.83 144.70 836,685 +0.22(+0.15%)
Mar 30, 2017 144.22 144.79 142.78 144.48 538,395 -0.13(-0.09%)
Mar 29, 2017 144.36 145.46 143.77 144.60 898,601 -0.13(-0.09%)
Mar 28, 2017 144.58 145.21 143.02 144.73 749,566 +0.16(+0.11%)
Mar 27, 2017 145.53 146.29 144.34 144.57 602,381 -1.38(-0.94%)
Mar 24, 2017 146.50 147.03 145.61 145.95 671,054 -0.10(-0.07%)
Mar 23, 2017 145.36 146.95 145.28 146.05 1,223,701 +0.48(+0.33%)
Mar 22, 2017 145.90 145.90 144.28 145.57 677,787 +0.45(+0.31%)
Mar 21, 2017 144.82 146.15 144.10 145.13 1,027,814 +0.57(+0.39%)
Mar 20, 2017 145.43 145.92 144.10 144.56 913,070 -0.80(-0.55%)
Mar 17, 2017 145.24 146.15 144.50 145.36 2,139,526 +0.75(+0.52%)
Mar 16, 2017 143.15 145.67 142.84 144.60 1,290,250 +1.04(+0.72%)
Mar 15, 2017 140.08 144.04 140.08 143.56 1,302,238 +3.86(+2.76%)
Mar 14, 2017 139.53 140.23 138.49 139.71 748,773 +0.49(+0.35%)
Mar 13, 2017 138.97 140.20 138.67 139.22 1,065,945 +0.19(+0.13%)
Mar 10, 2017 139.72 141.95 137.76 139.03 737,380 -0.70(-0.50%)
Mar 09, 2017 142.15 142.65 139.35 139.72 893,359 -2.24(-1.58%)
Mar 08, 2017 143.50 144.09 141.82 141.97 1,031,558 -1.19(-0.83%)
Mar 07, 2017 143.05 143.34 142.07 143.16 547,206 +0.17(+0.12%)
Mar 06, 2017 140.96 143.35 140.88 142.99 919,958 +1.30(+0.92%)
Mar 03, 2017 142.34 142.57 140.34 141.69 537,492 -1.31(-0.91%)
Mar 02, 2017 143.34 144.12 141.89 142.99 669,894 -0.37(-0.26%)
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