Financial News

AvalonBay Communities (NY: AVB )

182.55 -1.27 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 143.42 144.07 141.66 142.94 1,225,623 -2.51(-1.73%)
Apr 29, 2020 145.89 147.34 142.66 145.44 936,078 +2.93(+2.06%)
Apr 28, 2020 144.61 146.37 142.20 142.51 659,495 +1.51(+1.07%)
Apr 27, 2020 140.87 142.24 139.63 141.00 1,704,540 +2.08(+1.50%)
Apr 24, 2020 138.65 140.33 136.44 138.93 1,141,738 +0.81(+0.59%)
Apr 23, 2020 139.88 140.33 135.65 138.11 1,786,711 -2.10(-1.49%)
Apr 22, 2020 141.22 142.22 139.39 140.21 1,769,062 +1.39(+1.00%)
Apr 21, 2020 140.35 141.73 138.28 138.81 2,463,243 -1.98(-1.41%)
Apr 20, 2020 145.85 147.10 140.63 140.79 1,481,839 -8.65(-5.79%)
Apr 17, 2020 144.62 150.07 144.29 149.44 1,405,427 +8.00(+5.66%)
Apr 16, 2020 141.92 144.67 139.48 141.44 987,246 +0.15(+0.11%)
Apr 15, 2020 141.43 144.50 138.88 141.29 1,034,616 -5.22(-3.56%)
Apr 14, 2020 145.53 147.86 142.41 146.51 1,164,422 +4.93(+3.48%)
Apr 13, 2020 145.35 146.06 139.49 141.58 864,551 -5.22(-3.56%)
Apr 09, 2020 142.80 151.67 142.80 146.80 1,996,532 +5.81(+4.12%)
Apr 08, 2020 130.71 141.72 128.58 140.99 1,362,871 +11.74(+9.08%)
Apr 07, 2020 134.49 135.42 128.01 129.25 1,138,584 +2.00(+1.57%)
Apr 06, 2020 122.56 128.31 122.15 127.25 1,340,449 +11.27(+9.72%)
Apr 03, 2020 117.24 121.10 114.27 115.98 1,308,297 -2.74(-2.30%)
Apr 02, 2020 118.43 124.64 115.72 118.72 1,773,126 -2.35(-1.94%)
Apr 01, 2020 122.50 123.20 114.72 121.07 2,562,804 -8.03(-6.22%)
Mar 31, 2020 131.95 133.54 125.23 129.09 2,468,220 -4.33(-3.24%)
Mar 30, 2020 140.55 141.79 126.47 133.42 2,394,386 -5.77(-4.15%)
Mar 27, 2020 126.81 143.24 126.52 139.19 1,582,440 +8.00(+6.10%)
Mar 26, 2020 122.16 131.94 120.14 131.19 2,028,726 +8.93(+7.30%)
Mar 25, 2020 109.06 129.64 107.43 122.26 2,231,669 +11.57(+10.45%)
Mar 24, 2020 109.59 112.33 106.82 110.69 2,574,961 +5.54(+5.27%)
Mar 23, 2020 114.31 114.31 102.63 105.15 2,383,746 -9.15(-8.01%)
Mar 20, 2020 128.29 131.09 111.67 114.31 1,806,513 -12.98(-10.20%)
Mar 19, 2020 133.30 135.11 126.20 127.29 1,488,514 -6.35(-4.75%)
Mar 18, 2020 147.43 153.49 127.73 133.64 1,800,033 -24.07(-15.26%)
Mar 17, 2020 145.25 158.42 140.74 157.71 2,293,950 +15.74(+11.08%)
Mar 16, 2020 152.71 154.80 141.97 141.97 1,684,638 -25.78(-15.37%)
Mar 13, 2020 164.92 168.42 155.59 167.75 1,547,091 +9.71(+6.14%)
Mar 12, 2020 158.28 170.78 155.56 158.04 2,034,475 -12.05(-7.08%)
Mar 11, 2020 176.49 176.52 169.35 170.09 1,268,413 -11.28(-6.22%)
Mar 10, 2020 174.94 181.51 170.21 181.37 1,559,492 +10.14(+5.92%)
Mar 09, 2020 173.21 176.83 171.24 171.24 1,503,828 -10.33(-5.69%)
Mar 06, 2020 180.98 182.47 176.18 181.56 1,058,069 -3.69(-1.99%)
Mar 05, 2020 186.50 188.00 183.01 185.25 922,763 -3.83(-2.03%)
Mar 04, 2020 183.86 189.35 183.09 189.08 1,140,201 +7.81(+4.31%)
Mar 03, 2020 182.09 188.08 180.10 181.28 1,265,707 -0.82(-0.45%)
Mar 02, 2020 175.22 182.09 173.53 182.09 1,468,639 +7.89(+4.53%)
Feb 28, 2020 177.31 177.45 169.85 174.21 1,960,692 -6.15(-3.41%)
Feb 27, 2020 190.05 190.93 180.22 180.35 1,290,632 -11.77(-6.13%)
Feb 26, 2020 192.72 193.86 191.27 192.12 1,044,964 -0.17(-0.09%)
Feb 25, 2020 196.86 197.50 191.91 192.29 985,484 -3.80(-1.94%)
Feb 24, 2020 195.75 198.96 194.97 196.09 836,789 -1.94(-0.98%)
Feb 21, 2020 197.10 198.93 197.05 198.03 934,748 +0.75(+0.38%)
Feb 20, 2020 195.85 197.31 195.42 197.27 897,226 +1.17(+0.60%)
Feb 19, 2020 198.48 199.23 196.05 196.10 797,303 -1.97(-1.00%)
Feb 18, 2020 198.06 198.20 196.12 198.07 510,717 +0.47(+0.24%)
Feb 14, 2020 196.43 198.01 195.99 197.60 525,983 +1.69(+0.86%)
Feb 13, 2020 194.54 196.55 194.54 195.92 841,188 +1.04(+0.53%)
Feb 12, 2020 193.51 195.60 193.08 194.88 980,514 +1.31(+0.68%)
Feb 11, 2020 192.37 194.46 192.25 193.56 938,046 +0.98(+0.51%)
Feb 10, 2020 191.92 192.58 190.29 192.58 1,018,740 +2.24(+1.18%)
Feb 07, 2020 190.85 191.16 189.37 190.34 542,794 +0.03(+0.02%)
Feb 06, 2020 188.99 190.43 187.31 190.31 655,119 +1.32(+0.70%)
Feb 05, 2020 189.87 190.86 188.84 188.99 534,793 -1.01(-0.53%)
Feb 04, 2020 188.41 190.78 187.75 190.00 754,973 +1.81(+0.96%)
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