Financial News

AvalonBay Communities (NY: AVB )

185.97 +2.28 (+1.24%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 182.99 184.75 182.63 183.90 1,062,946 +0.91(+0.49%)
Sep 27, 2019 183.09 183.88 181.75 182.99 807,460 +0.18(+0.10%)
Sep 26, 2019 181.31 183.28 180.86 182.81 1,135,973 +2.41(+1.34%)
Sep 25, 2019 179.25 181.28 179.21 180.41 1,806,425 +1.16(+0.65%)
Sep 24, 2019 178.93 180.40 178.32 179.25 653,386 +0.79(+0.44%)
Sep 23, 2019 176.39 179.21 176.39 178.46 549,078 +1.17(+0.66%)
Sep 20, 2019 178.93 179.14 177.28 177.29 1,175,688 -1.44(-0.81%)
Sep 19, 2019 179.63 180.14 178.25 178.73 409,167 -0.47(-0.26%)
Sep 18, 2019 179.80 180.08 178.09 179.19 424,377 -0.17(-0.09%)
Sep 17, 2019 178.54 180.24 178.45 179.36 555,066 +1.37(+0.77%)
Sep 16, 2019 176.59 178.41 175.26 178.00 661,524 +2.37(+1.35%)
Sep 13, 2019 176.94 177.74 174.25 175.63 864,608 -2.05(-1.15%)
Sep 12, 2019 180.06 180.63 176.81 177.68 916,064 -0.16(-0.09%)
Sep 11, 2019 177.86 177.99 175.54 177.84 801,602 -0.45(-0.25%)
Sep 10, 2019 180.63 180.63 176.56 178.29 823,355 -3.08(-1.70%)
Sep 09, 2019 182.77 182.77 180.70 181.37 708,990 -1.59(-0.87%)
Sep 06, 2019 182.28 183.65 182.18 182.96 818,972 +0.88(+0.48%)
Sep 05, 2019 182.74 183.37 181.37 182.08 701,534 -1.23(-0.67%)
Sep 04, 2019 182.72 183.85 182.11 183.31 849,157 +1.76(+0.97%)
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