Financial News

AvalonBay Communities (NY: AVB )

240.78 USD +1.39 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 180.65 183.52 177.94 181.33 661,462 -0.56(-0.31%)
Oct 30, 2017 181.22 182.16 180.60 181.89 555,261 +0.24(+0.13%)
Oct 27, 2017 180.34 182.10 180.11 181.65 452,871 +0.99(+0.55%)
Oct 26, 2017 181.40 181.40 179.81 180.66 537,642 +0.18(+0.10%)
Oct 25, 2017 179.71 181.16 179.30 180.48 539,186 +0.97(+0.54%)
Oct 24, 2017 181.44 181.70 179.31 179.51 638,811 -2.47(-1.36%)
Oct 23, 2017 181.44 182.14 180.70 181.98 624,374 +0.79(+0.44%)
Oct 20, 2017 180.95 181.34 179.65 181.19 722,661 +0.59(+0.33%)
Oct 19, 2017 179.99 180.65 179.26 180.60 736,941 +0.52(+0.29%)
Oct 18, 2017 179.75 180.12 178.97 180.08 524,657 +0.06(+0.03%)
Oct 17, 2017 178.90 180.02 178.87 180.02 574,961 +0.82(+0.46%)
Oct 16, 2017 180.58 180.61 179.10 179.20 514,166 -1.40(-0.78%)
Oct 13, 2017 181.88 181.99 180.55 180.60 815,058 -0.36(-0.20%)
Oct 12, 2017 180.25 181.31 179.65 180.96 575,462 +0.98(+0.54%)
Oct 11, 2017 178.62 180.79 178.50 179.98 645,916 +1.48(+0.83%)
Oct 10, 2017 178.87 180.28 178.43 178.50 734,661 -0.25(-0.14%)
Oct 09, 2017 178.71 179.53 178.51 178.75 672,891 -0.15(-0.08%)
Oct 06, 2017 180.19 180.19 178.10 178.90 651,107 -1.54(-0.85%)
Oct 05, 2017 180.77 183.14 180.26 180.44 679,289 +0.44(+0.24%)
Oct 04, 2017 177.77 180.18 177.17 180.00 662,942 +2.31(+1.30%)
Oct 03, 2017 177.59 178.13 176.87 177.69 632,172 +0.10(+0.06%)
Oct 02, 2017 179.00 179.41 177.41 177.59 630,429 -0.83(-0.47%)
Sep 29, 2017 177.97 179.26 177.71 178.42 894,569 -0.18(-0.10%)
Sep 28, 2017 176.66 178.65 176.66 178.60 766,134 +0.44(+0.25%)
Sep 27, 2017 177.62 178.16 865,013 -0.94(-0.52%)
Sep 26, 2017 179.33 179.66 178.68 179.10 1,053,414 -0.21(-0.12%)
Sep 25, 2017 179.48 180.46 178.38 179.31 1,268,102 +0.79(+0.44%)
Sep 22, 2017 180.05 180.37 178.45 178.52 464,613 -1.29(-0.72%)
Sep 21, 2017 180.86 181.52 179.79 179.81 544,406 -0.99(-0.55%)
Sep 20, 2017 181.85 182.49 180.14 180.80 618,417 -0.92(-0.51%)
Sep 19, 2017 183.17 183.60 181.11 181.72 993,918 -1.45(-0.79%)
Sep 18, 2017 183.82 184.59 182.32 183.17 965,019 -0.60(-0.33%)
Sep 15, 2017 183.90 184.98 182.53 183.77 1,318,370 +0.04(+0.02%)
Sep 14, 2017 183.83 184.03 182.37 183.73 908,454 -0.11(-0.06%)
Sep 13, 2017 184.57 185.16 183.66 183.84 668,249 -0.79(-0.43%)
Sep 12, 2017 188.26 188.59 183.20 184.63 844,259 -3.92(-2.08%)
Sep 11, 2017 187.20 188.55 186.29 188.55 909,602 +1.79(+0.96%)
Sep 08, 2017 185.83 188.08 185.52 186.76 999,938 +0.77(+0.41%)
Sep 07, 2017 185.83 186.88 184.99 185.99 1,334,090 +0.46(+0.25%)
Sep 06, 2017 187.60 185.21 185.53 1,238,044 -1.15(-0.62%)
Sep 05, 2017 186.50 187.77 182.14 186.68 1,037,612 -1.32(-0.70%)
Sep 01, 2017 188.12 189.44 187.66 188.00 572,169 +0.27(+0.14%)
Aug 31, 2017 187.34 188.33 187.14 187.73 997,523 +0.81(+0.43%)
Aug 30, 2017 187.16 187.16 185.68 186.92 627,787 -0.36(-0.19%)
Aug 29, 2017 188.45 189.89 187.22 187.28 538,600 -1.05(-0.56%)
Aug 28, 2017 189.04 189.55 187.74 188.33 839,504 -0.66(-0.35%)
Aug 25, 2017 189.74 190.34 188.96 188.99 599,134 -0.35(-0.18%)
Aug 24, 2017 190.00 190.92 189.10 189.34 706,715 -0.44(-0.23%)
Aug 23, 2017 189.01 190.30 188.98 189.78 624,654 +0.70(+0.37%)
Aug 22, 2017 190.43 191.20 188.15 189.08 594,826 -1.23(-0.65%)
Aug 21, 2017 189.25 190.78 188.51 190.31 604,510 +1.32(+0.70%)
Aug 18, 2017 190.13 190.13 188.28 188.99 577,316 -1.39(-0.73%)
Aug 17, 2017 191.30 192.01 190.31 190.38 578,439 -0.82(-0.43%)
Aug 16, 2017 192.58 193.41 190.42 191.20 537,520 -0.87(-0.45%)
Aug 15, 2017 191.41 192.19 190.33 192.07 633,093 +0.50(+0.26%)
Aug 14, 2017 189.11 192.09 189.11 191.57 736,367 +3.06(+1.62%)
Aug 11, 2017 189.40 189.54 188.09 188.51 397,827 -0.54(-0.29%)
Aug 10, 2017 188.85 189.96 188.43 189.05 427,281 -0.22(-0.12%)
Aug 09, 2017 188.31 189.64 188.04 189.27 610,735 +0.72(+0.38%)
Aug 08, 2017 188.43 189.71 187.47 188.55 726,293 +0.11(+0.06%)
Aug 07, 2017 187.89 189.16 187.19 188.44 448,776 +0.57(+0.30%)
Aug 04, 2017 187.67 189.39 187.40 187.87 513,633 +0.06(+0.03%)
Aug 03, 2017 188.00 190.85 184.74 187.81 1,108,280 -3.48(-1.82%)
Aug 02, 2017 191.61 192.39 190.52 191.29 520,197 -0.83(-0.43%)
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