Financial News

AvalonBay Communities (NY: AVB )

230.41 -0.38 (-0.16%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 179.69 183.49 178.30 180.45 933,862 -0.77(-0.43%)
Jun 29, 2022 181.06 181.67 179.80 181.22 416,192 -0.36(-0.20%)
Jun 28, 2022 183.46 186.25 181.16 181.59 510,033 -1.58(-0.86%)
Jun 27, 2022 179.16 185.87 178.79 183.16 1,222,482 +3.34(+1.85%)
Jun 24, 2022 181.14 181.54 179.01 179.83 1,263,468 -1.23(-0.68%)
Jun 23, 2022 177.26 181.31 177.26 181.06 736,048 +4.24(+2.40%)
Jun 22, 2022 175.18 179.18 174.56 176.82 752,542 +0.45(+0.26%)
Jun 21, 2022 176.68 180.83 176.18 176.37 1,180,577 +0.38(+0.21%)
Jun 17, 2022 172.19 176.91 172.17 175.99 2,489,911 +4.24(+2.47%)
Jun 16, 2022 169.41 172.51 168.95 171.75 741,807 -1.10(-0.63%)
Jun 15, 2022 172.14 175.29 170.81 172.85 682,040 +2.20(+1.29%)
Jun 14, 2022 172.81 174.07 169.79 170.65 1,051,847 -1.45(-0.84%)
Jun 13, 2022 175.89 176.95 171.22 172.09 1,180,457 -7.08(-3.95%)
Jun 10, 2022 177.61 180.97 175.86 179.17 944,240 -0.40(-0.22%)
Jun 09, 2022 184.21 184.66 179.40 179.57 689,950 -5.18(-2.80%)
Jun 08, 2022 186.98 188.28 183.02 184.75 781,050 -4.02(-2.13%)
Jun 07, 2022 184.30 188.97 183.23 188.76 626,797 +3.73(+2.02%)
Jun 06, 2022 190.18 190.18 184.06 185.03 814,410 -3.89(-2.06%)
Jun 03, 2022 191.38 191.93 188.67 188.92 741,375 -3.64(-1.89%)
Jun 02, 2022 191.30 192.85 188.25 192.56 661,247 +1.29(+0.67%)
Jun 01, 2022 191.88 192.45 187.20 191.27 584,149 -0.36(-0.19%)
May 31, 2022 192.65 193.10 190.28 191.63 1,381,067 -2.72(-1.40%)
May 27, 2022 190.09 194.73 189.34 194.35 762,125 +5.03(+2.66%)
May 26, 2022 190.00 191.10 189.07 189.32 679,275 +0.47(+0.25%)
May 25, 2022 187.88 189.47 186.58 188.85 627,725 -0.06(-0.03%)
May 24, 2022 188.00 189.37 184.45 188.91 531,971 +0.75(+0.40%)
May 23, 2022 187.21 188.53 183.46 188.16 625,819 +2.99(+1.61%)
May 20, 2022 185.53 185.72 182.35 185.17 915,959 +1.47(+0.80%)
May 19, 2022 184.15 185.93 182.10 183.71 772,777 -2.03(-1.09%)
May 18, 2022 191.34 192.37 184.92 185.73 909,731 -5.79(-3.02%)
May 17, 2022 190.55 191.60 187.41 191.52 1,120,183 +2.76(+1.46%)
May 16, 2022 191.32 192.17 188.53 188.76 617,053 -2.18(-1.14%)
May 13, 2022 189.47 191.22 187.78 190.94 751,960 +2.88(+1.53%)
May 12, 2022 187.52 188.89 186.17 188.06 1,197,458 +0.56(+0.30%)
May 11, 2022 185.11 190.62 184.84 187.50 1,125,349 +3.12(+1.69%)
May 10, 2022 189.18 190.22 183.37 184.38 1,191,663 -3.34(-1.78%)
May 09, 2022 194.43 194.43 186.51 187.72 1,237,191 -8.03(-4.10%)
May 06, 2022 197.44 198.22 193.11 195.75 1,266,875 -3.95(-1.98%)
May 05, 2022 205.15 205.57 197.50 199.70 1,202,349 -5.31(-2.59%)
May 04, 2022 204.96 205.52 198.62 205.01 928,361 +0.04(+0.02%)
May 03, 2022 204.71 206.51 202.60 204.97 924,443 +1.19(+0.58%)
May 02, 2022 210.54 211.66 199.93 203.78 1,479,310 -5.83(-2.78%)
Apr 29, 2022 218.71 219.88 209.07 209.62 1,551,753 -11.08(-5.02%)
Apr 28, 2022 220.17 222.81 217.93 220.69 753,417 -1.18(-0.53%)
Apr 27, 2022 225.03 226.55 221.65 221.87 673,160 -3.29(-1.46%)
Apr 26, 2022 228.56 230.66 224.80 225.16 850,253 -3.75(-1.64%)
Apr 25, 2022 231.27 231.27 226.70 228.91 1,032,301 -2.24(-0.97%)
Apr 22, 2022 236.06 236.06 231.01 231.15 949,305 -4.75(-2.02%)
Apr 21, 2022 235.20 238.49 234.01 235.91 1,282,295 +2.31(+0.99%)
Apr 20, 2022 228.26 234.12 228.19 233.59 1,094,234 +6.06(+2.66%)
Apr 19, 2022 226.54 229.02 226.28 227.53 643,158 +2.65(+1.18%)
Apr 18, 2022 227.18 228.98 223.46 224.89 819,225 -2.36(-1.04%)
Apr 14, 2022 229.06 229.89 226.84 227.25 671,637 -0.93(-0.41%)
Apr 13, 2022 227.12 228.78 226.12 228.18 612,683 +1.05(+0.46%)
Apr 12, 2022 226.74 228.74 225.31 227.13 705,042 +0.21(+0.09%)
Apr 11, 2022 230.37 230.93 225.54 226.91 1,306,667 -3.10(-1.35%)
Apr 08, 2022 229.45 230.95 227.90 230.01 788,459 +0.25(+0.11%)
Apr 07, 2022 228.16 230.78 226.71 229.76 2,143,560 -5.17(-2.20%)
Apr 06, 2022 229.83 235.01 227.21 234.93 647,263 +5.08(+2.21%)
Apr 05, 2022 230.66 234.39 228.73 229.85 722,435 -1.45(-0.63%)
Apr 04, 2022 234.08 235.45 229.30 231.30 468,664 -3.16(-1.35%)
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