Financial News

AvalonBay Communities (NY: AVB )

195.15 -1.34 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 135.28 140.09 135.28 139.13 1,330,500 +3.00(+2.20%)
Oct 29, 2020 132.71 137.82 132.06 136.13 1,638,844 +3.42(+2.58%)
Oct 28, 2020 137.50 137.78 131.38 132.71 2,059,907 -7.17(-5.13%)
Oct 27, 2020 143.02 143.97 139.88 139.88 969,483 -3.50(-2.44%)
Oct 26, 2020 145.00 145.29 142.02 143.38 912,799 -2.41(-1.65%)
Oct 23, 2020 147.72 148.25 145.66 145.79 788,200 -0.69(-0.47%)
Oct 22, 2020 146.32 147.24 144.93 146.48 521,607 +0.51(+0.35%)
Oct 21, 2020 145.09 146.39 144.27 145.97 948,005 +0.42(+0.29%)
Oct 20, 2020 146.82 147.33 145.15 145.55 1,045,091 +0.14(+0.10%)
Oct 19, 2020 149.73 150.56 145.25 145.41 1,158,205 -3.53(-2.37%)
Oct 16, 2020 152.89 153.67 148.94 148.94 1,420,600 -4.22(-2.76%)
Oct 15, 2020 152.21 155.33 152.21 153.16 682,697 -0.46(-0.30%)
Oct 14, 2020 154.78 155.83 153.60 153.62 836,282 -1.28(-0.83%)
Oct 13, 2020 155.50 158.16 152.87 154.90 1,042,487 -4.20(-2.64%)
Oct 12, 2020 158.99 159.66 157.33 159.10 867,319 +0.76(+0.48%)
Oct 09, 2020 161.01 161.82 157.29 158.34 883,700 -1.76(-1.10%)
Oct 08, 2020 157.96 160.82 157.35 160.10 716,104 +3.25(+2.07%)
Oct 07, 2020 159.12 160.13 155.75 156.85 1,024,905 -1.75(-1.10%)
Oct 06, 2020 161.49 162.33 157.79 158.60 1,100,720 -1.83(-1.14%)
Oct 05, 2020 159.04 160.84 156.71 160.43 1,135,490 +2.49(+1.58%)
Oct 02, 2020 153.32 159.02 151.59 157.94 1,487,200 +2.34(+1.50%)
Oct 01, 2020 149.72 155.63 149.61 155.60 1,140,141 +6.26(+4.19%)
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%)
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