Financial News

AvalonBay Communities (NY: AVB )

230.10 USD -8.77 (-3.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 207.47 209.73 207.19 209.70 575,900 +2.08(+1.00%)
Dec 30, 2019 206.66 208.71 206.51 207.62 492,228 -1.22(-0.58%)
Dec 27, 2019 209.31 209.86 207.93 208.84 356,600 +0.52(+0.25%)
Dec 26, 2019 208.49 208.89 207.09 208.32 275,625 +0.38(+0.18%)
Dec 24, 2019 207.52 208.21 206.74 207.94 112,600 +0.85(+0.41%)
Dec 23, 2019 208.96 209.08 206.66 207.09 413,015 -0.92(-0.44%)
Dec 20, 2019 208.05 209.40 207.66 208.01 1,481,400 +0.27(+0.13%)
Dec 19, 2019 207.66 208.82 207.15 207.74 798,161 +0.27(+0.13%)
Dec 18, 2019 207.60 208.21 206.08 207.47 669,098 +0.83(+0.40%)
Dec 17, 2019 209.56 210.00 206.30 206.64 561,903 -2.73(-1.30%)
Dec 16, 2019 208.73 209.96 207.04 209.37 723,158 +0.73(+0.35%)
Dec 13, 2019 209.33 210.83 206.29 208.64 599,100 -0.52(-0.25%)
Dec 12, 2019 211.72 212.80 208.13 209.16 763,345 -2.91(-1.37%)
Dec 11, 2019 215.57 215.98 211.56 212.07 406,694 -3.21(-1.49%)
Dec 10, 2019 215.91 216.84 213.32 215.28 388,853 -0.63(-0.29%)
Dec 09, 2019 216.16 216.16 213.98 215.91 370,441 -0.03(-0.01%)
Dec 06, 2019 215.96 216.67 214.82 215.94 468,600 +0.03(+0.01%)
Dec 05, 2019 214.65 216.07 213.57 215.91 699,592 +0.59(+0.27%)
Dec 04, 2019 212.75 215.88 212.75 215.32 618,217 +1.82(+0.85%)
Dec 03, 2019 210.95 213.78 210.50 213.50 767,289 +2.30(+1.09%)
Dec 02, 2019 214.42 214.94 210.96 211.20 578,270 -3.21(-1.50%)
Nov 29, 2019 215.27 217.21 213.90 214.41 292,400 -1.16(-0.54%)
Nov 27, 2019 215.61 215.63 214.00 215.57 556,300 -0.04(-0.02%)
Nov 26, 2019 212.51 215.61 212.16 215.61 1,026,255 +3.46(+1.63%)
Nov 25, 2019 212.11 213.95 211.49 212.15 583,592 +0.87(+0.41%)
Nov 22, 2019 212.86 213.73 210.53 211.28 397,100 -1.41(-0.66%)
Nov 21, 2019 215.86 215.86 212.43 212.69 349,485 -3.67(-1.70%)
Nov 20, 2019 217.58 218.22 215.97 216.36 432,178 -0.70(-0.32%)
Nov 19, 2019 216.60 217.61 215.20 217.06 421,573 +1.79(+0.83%)
Nov 18, 2019 215.12 216.82 214.80 215.27 335,387 +0.74(+0.34%)
Nov 15, 2019 212.65 214.53 212.12 214.53 530,800 +1.91(+0.90%)
Nov 14, 2019 212.12 213.15 211.53 212.62 471,470 +1.03(+0.49%)
Nov 13, 2019 209.67 212.56 208.74 211.59 475,566 +2.60(+1.24%)
Nov 12, 2019 210.62 212.48 208.63 208.99 559,567 -1.49(-0.71%)
Nov 11, 2019 209.48 211.26 209.48 210.48 358,928 +0.63(+0.30%)
Nov 08, 2019 209.20 210.97 208.62 209.85 449,800 +0.71(+0.34%)
Nov 07, 2019 211.59 211.59 207.31 209.14 667,524 -3.15(-1.48%)
Nov 06, 2019 211.28 213.07 211.27 212.29 597,188 +1.63(+0.77%)
Nov 05, 2019 213.43 213.43 208.59 210.66 1,132,640 -3.58(-1.67%)
Nov 04, 2019 216.65 216.65 212.97 214.24 766,580 -3.00(-1.38%)
Nov 01, 2019 217.99 219.41 214.52 217.24 916,600 -0.42(-0.19%)
Oct 31, 2019 219.19 220.56 217.27 217.66 838,446 -1.32(-0.60%)
Oct 30, 2019 216.11 219.06 214.78 218.98 984,967 +3.67(+1.70%)
Oct 29, 2019 216.70 216.70 214.06 215.31 1,830,460 -1.68(-0.77%)
Oct 28, 2019 219.42 219.42 216.38 216.99 1,122,418 -2.42(-1.10%)
Oct 25, 2019 219.74 220.83 218.85 219.41 522,200 -0.83(-0.38%)
Oct 24, 2019 221.28 222.07 219.48 220.24 407,084 -1.29(-0.58%)
Oct 23, 2019 222.12 222.14 219.20 221.53 554,194 -0.30(-0.14%)
Oct 22, 2019 222.52 222.87 220.83 221.83 765,655 -0.21(-0.09%)
Oct 21, 2019 220.23 222.04 219.09 222.04 762,654 +1.87(+0.85%)
Oct 18, 2019 219.33 220.40 218.24 220.17 573,200 +1.09(+0.50%)
Oct 17, 2019 218.94 220.12 218.70 219.08 516,710 -0.13(-0.06%)
Oct 16, 2019 217.51 219.33 215.89 219.21 585,552 +1.84(+0.85%)
Oct 15, 2019 218.20 218.77 215.60 217.37 658,556 -0.71(-0.33%)
Oct 14, 2019 218.01 218.18 216.80 218.08 391,918 +0.00(+0.00%)
Oct 11, 2019 218.97 219.07 216.69 218.08 410,900 -0.60(-0.27%)
Oct 10, 2019 218.60 219.60 216.54 218.68 474,791 -0.07(-0.03%)
Oct 09, 2019 218.07 219.71 217.61 218.75 599,688 +1.02(+0.47%)
Oct 08, 2019 218.05 219.42 215.52 217.73 831,291 -1.47(-0.67%)
Oct 07, 2019 218.97 219.52 217.40 219.20 517,032 +0.20(+0.09%)
Oct 04, 2019 218.19 219.17 217.24 219.00 674,200 +1.03(+0.47%)
Oct 03, 2019 214.58 218.44 214.58 217.97 880,235 +2.97(+1.38%)
Oct 02, 2019 213.71 215.16 212.13 215.00 887,536 +1.00(+0.47%)
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