Financial News

AvalonBay Communities (NY: AVB )

204.94 -0.07 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 148.65 150.48 147.31 149.34 1,204,279 +1.82(+1.23%)
Sep 29, 2020 149.34 150.78 146.44 147.52 851,786 -3.93(-2.59%)
Sep 28, 2020 150.38 152.82 149.58 151.45 1,126,066 +3.41(+2.30%)
Sep 25, 2020 146.46 148.10 145.31 148.04 1,225,300 +1.08(+0.73%)
Sep 24, 2020 146.44 148.62 145.01 146.96 1,287,287 -0.10(-0.07%)
Sep 23, 2020 149.02 151.16 146.52 147.06 1,294,678 -2.14(-1.43%)
Sep 22, 2020 146.04 150.47 146.04 149.20 1,055,897 +3.27(+2.24%)
Sep 21, 2020 149.75 149.88 145.61 145.93 1,579,081 -5.13(-3.40%)
Sep 18, 2020 152.31 153.50 150.97 151.06 1,945,400 -2.44(-1.59%)
Sep 17, 2020 151.97 154.84 150.51 153.50 850,266 +0.41(+0.27%)
Sep 16, 2020 152.68 154.91 152.19 153.09 966,923 +0.52(+0.34%)
Sep 15, 2020 154.54 155.90 152.47 152.57 896,634 -1.99(-1.29%)
Sep 14, 2020 150.87 156.08 150.14 154.56 1,386,051 +4.69(+3.13%)
Sep 11, 2020 152.36 152.43 148.50 149.87 1,353,300 -2.65(-1.74%)
Sep 10, 2020 155.72 156.13 151.35 152.52 1,855,918 -3.82(-2.44%)
Sep 09, 2020 158.38 159.29 155.93 156.34 1,214,593 -2.12(-1.34%)
Sep 08, 2020 160.84 160.93 157.94 158.46 1,135,512 -3.64(-2.25%)
Sep 04, 2020 160.35 163.31 159.15 162.10 855,600 +1.78(+1.11%)
Sep 03, 2020 162.87 164.12 158.60 160.32 923,456 -0.98(-0.61%)
Sep 02, 2020 158.18 161.33 157.20 161.30 965,607 +3.10(+1.96%)
Sep 01, 2020 157.05 158.38 155.83 158.20 1,127,429 +0.14(+0.09%)
Aug 31, 2020 158.67 158.96 156.75 158.06 979,056 -1.56(-0.98%)
Aug 28, 2020 158.84 160.13 156.83 159.62 839,600 +1.17(+0.74%)
Aug 27, 2020 154.69 158.78 154.69 158.45 611,459 +4.60(+2.99%)
Aug 26, 2020 154.55 154.90 152.24 153.85 969,094 -1.67(-1.07%)
Aug 25, 2020 155.82 156.81 154.31 155.52 649,486 -0.26(-0.17%)
Aug 24, 2020 152.14 155.78 150.56 155.78 839,545 +3.37(+2.21%)
Aug 21, 2020 153.93 154.96 151.04 152.41 616,300 -1.29(-0.84%)
Aug 20, 2020 151.73 154.90 151.46 153.70 728,794 +1.55(+1.02%)
Aug 19, 2020 154.34 154.34 151.16 152.15 1,082,123 -2.52(-1.63%)
Aug 18, 2020 155.38 155.43 153.43 154.67 739,698 -0.70(-0.45%)
Aug 17, 2020 153.17 155.40 152.51 155.37 591,408 +2.32(+1.52%)
Aug 14, 2020 150.31 154.66 149.81 153.05 652,700 +2.35(+1.56%)
Aug 13, 2020 151.79 154.91 150.60 150.70 825,810 -2.21(-1.45%)
Aug 12, 2020 151.95 153.02 150.87 152.91 539,234 +1.17(+0.77%)
Aug 11, 2020 155.32 157.00 151.03 151.74 643,720 -2.06(-1.34%)
Aug 10, 2020 154.15 156.60 153.62 153.80 501,300 -0.06(-0.04%)
Aug 07, 2020 150.00 153.88 149.76 153.86 884,700 +2.89(+1.91%)
Aug 06, 2020 149.75 151.85 149.75 150.97 584,351 +0.04(+0.03%)
Aug 05, 2020 152.00 153.26 149.91 150.93 727,299 -0.77(-0.51%)
Aug 04, 2020 149.69 152.24 148.82 151.70 1,087,008 +1.77(+1.18%)
Aug 03, 2020 151.31 151.50 149.35 149.93 951,051 -3.19(-2.08%)
Jul 31, 2020 151.12 153.24 146.97 153.12 1,412,200 +1.92(+1.27%)
Jul 30, 2020 149.75 151.20 145.68 151.20 1,311,973 -0.38(-0.25%)
Jul 29, 2020 151.41 151.75 146.67 151.58 1,258,034 +1.34(+0.89%)
Jul 28, 2020 145.80 150.84 144.55 150.24 872,821 +4.52(+3.10%)
Jul 27, 2020 146.00 146.26 143.31 145.72 851,440 -1.13(-0.77%)
Jul 24, 2020 148.67 149.33 146.63 146.85 725,600 -1.30(-0.88%)
Jul 23, 2020 150.55 151.88 146.72 148.15 826,167 -2.26(-1.50%)
Jul 22, 2020 146.64 150.71 145.58 150.41 2,345,302 +2.93(+1.99%)
Jul 21, 2020 150.52 151.20 147.32 147.48 931,431 -2.08(-1.39%)
Jul 20, 2020 151.28 153.09 148.06 149.56 908,334 -4.33(-2.81%)
Jul 17, 2020 154.79 155.03 152.80 153.89 893,000 -0.48(-0.31%)
Jul 16, 2020 152.77 155.40 152.77 154.37 768,030 -0.17(-0.11%)
Jul 15, 2020 156.07 156.20 152.53 154.54 869,743 +0.14(+0.09%)
Jul 14, 2020 151.86 155.39 151.37 154.40 523,204 +2.26(+1.49%)
Jul 13, 2020 152.94 154.31 150.65 152.14 624,547 -0.60(-0.39%)
Jul 10, 2020 151.62 153.90 151.07 152.74 504,600 +1.10(+0.73%)
Jul 09, 2020 152.45 153.45 149.89 151.64 1,307,646 -1.66(-1.08%)
Jul 08, 2020 154.72 155.76 152.93 153.30 841,759 -1.42(-0.92%)
Jul 07, 2020 156.96 158.24 154.57 154.72 1,060,280 -4.77(-2.99%)
Jul 06, 2020 163.22 163.70 158.31 159.49 1,240,407 -0.43(-0.27%)
Jul 02, 2020 161.57 162.55 157.29 159.92 947,300 +0.87(+0.55%)
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