Financial News

AvalonBay Communities (NY: AVB )

237.96 USD -0.46 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 174.31 174.85 172.81 174.82 1,099,436 +2.01(+1.16%)
Sep 29, 2015 167.66 173.21 167.08 172.81 1,233,838 +5.57(+3.33%)
Sep 28, 2015 169.23 170.67 166.18 167.24 927,629 -3.41(-2.00%)
Sep 25, 2015 171.33 172.34 167.66 170.65 557,503 +1.31(+0.77%)
Sep 24, 2015 170.84 171.73 167.96 169.34 788,350 -2.07(-1.21%)
Sep 23, 2015 170.46 171.96 169.80 171.41 533,282 +0.89(+0.52%)
Sep 22, 2015 171.72 172.16 169.84 170.52 591,198 -1.80(-1.04%)
Sep 21, 2015 170.81 173.38 170.80 172.32 427,012 +1.49(+0.87%)
Sep 18, 2015 168.86 173.42 168.15 170.83 1,118,960 +0.98(+0.58%)
Sep 17, 2015 168.42 173.11 167.29 169.85 894,282 +1.27(+0.75%)
Sep 16, 2015 166.89 169.37 166.89 168.58 527,140 +1.54(+0.92%)
Sep 15, 2015 165.16 167.71 164.26 167.04 487,455 +2.19(+1.33%)
Sep 14, 2015 166.50 167.03 164.31 164.85 848,126 -0.92(-0.55%)
Sep 11, 2015 161.84 165.77 161.84 165.77 1,249,808 +3.91(+2.42%)
Sep 10, 2015 160.97 163.66 160.96 161.86 906,348 +0.73(+0.45%)
Sep 09, 2015 163.92 166.35 160.93 161.13 833,162 -1.64(-1.01%)
Sep 08, 2015 162.37 163.90 161.25 162.77 678,010 +2.24(+1.40%)
Sep 04, 2015 161.42 160.53 160.53 160.53 604,500 -2.60(-1.59%)
Sep 03, 2015 163.60 164.54 162.56 163.13 450,182 +0.00(+0.00%)
Sep 02, 2015 163.56 164.46 161.74 163.13 740,513 +1.31(+0.81%)
Sep 01, 2015 163.11 164.05 160.51 161.82 740,126 -3.24(-1.96%)
Aug 31, 2015 168.60 170.50 164.98 165.06 1,746,493 -3.65(-2.16%)
Aug 28, 2015 168.66 169.24 167.25 168.71 522,063 +0.07(+0.04%)
Aug 27, 2015 167.74 170.17 166.39 168.64 898,843 +2.15(+1.29%)
Aug 26, 2015 166.14 167.12 163.47 166.49 979,470 +4.01(+2.47%)
Aug 25, 2015 168.83 168.85 162.31 162.48 1,102,504 -3.07(-1.85%)
Aug 24, 2015 172.42 172.45 165.25 165.55 1,307,151 -7.89(-4.55%)
Aug 21, 2015 176.91 177.76 173.44 173.44 872,546 -3.96(-2.23%)
Aug 20, 2015 178.35 180.00 176.70 177.40 684,144 -0.74(-0.42%)
Aug 19, 2015 178.44 179.42 177.45 178.14 584,623 -1.56(-0.87%)
Aug 18, 2015 178.48 180.24 178.48 179.70 638,905 +1.11(+0.62%)
Aug 17, 2015 177.13 178.59 176.26 178.59 778,481 +1.47(+0.83%)
Aug 14, 2015 176.11 177.44 174.52 177.12 811,063 +1.04(+0.59%)
Aug 13, 2015 175.01 177.10 174.44 176.08 600,304 +0.38(+0.22%)
Aug 12, 2015 174.72 175.93 173.58 175.70 738,227 +0.48(+0.27%)
Aug 11, 2015 173.35 176.41 173.27 175.22 795,725 +1.46(+0.84%)
Aug 10, 2015 174.39 174.88 173.20 173.76 661,506 -0.09(-0.05%)
Aug 07, 2015 172.70 173.85 171.18 173.85 476,884 +1.08(+0.63%)
Aug 06, 2015 172.13 173.07 170.30 172.77 510,318 +0.39(+0.23%)
Aug 05, 2015 173.04 173.57 171.51 172.38 468,296 -0.27(-0.16%)
Aug 04, 2015 173.61 174.78 172.31 172.65 514,908 -1.32(-0.76%)
Aug 03, 2015 172.44 174.31 172.04 173.97 636,752 +1.63(+0.95%)
Jul 31, 2015 172.80 174.15 172.18 172.34 733,307 +1.11(+0.65%)
Jul 30, 2015 170.23 171.82 169.38 171.23 605,083 +0.61(+0.36%)
Jul 29, 2015 170.13 171.06 168.47 170.62 820,903 +0.73(+0.43%)
Jul 28, 2015 169.53 172.15 168.63 169.89 767,512 +1.28(+0.76%)
Jul 27, 2015 169.47 171.15 168.36 168.61 573,696 -0.66(-0.39%)
Jul 24, 2015 168.20 169.79 167.44 169.27 437,739 +0.70(+0.42%)
Jul 23, 2015 169.65 170.04 167.30 168.57 455,677 -1.46(-0.86%)
Jul 22, 2015 168.84 170.84 168.68 170.03 460,119 +1.42(+0.84%)
Jul 21, 2015 170.02 171.49 168.35 168.61 587,204 -0.79(-0.47%)
Jul 20, 2015 168.41 169.94 168.07 169.40 535,877 +0.19(+0.11%)
Jul 17, 2015 169.35 170.00 168.53 169.21 455,600 -0.63(-0.37%)
Jul 16, 2015 169.01 170.35 168.72 169.84 401,587 +1.22(+0.72%)
Jul 15, 2015 168.19 169.33 167.20 168.62 421,813 +0.43(+0.26%)
Jul 14, 2015 167.78 168.77 165.48 168.19 667,778 +0.83(+0.50%)
Jul 13, 2015 168.79 169.55 166.32 167.36 708,633 +0.06(+0.04%)
Jul 10, 2015 167.01 168.66 166.32 167.30 635,416 +0.62(+0.37%)
Jul 09, 2015 167.75 170.71 166.00 166.68 532,080 +0.03(+0.02%)
Jul 08, 2015 166.68 167.78 165.68 166.65 566,852 -0.78(-0.47%)
Jul 07, 2015 165.69 168.37 164.75 167.43 640,472 +2.48(+1.50%)
Jul 06, 2015 163.23 165.21 163.14 164.95 526,874 +0.97(+0.59%)
Jul 02, 2015 164.35 163.98 163.98 163.98 561,400 +1.03(+0.63%)
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