Financial News

AvalonBay Communities (NY: AVB )

183.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 142.47 139.44 141.18 1,503,450 +0.39(+0.28%)
Jun 28, 2018 138.18 141.13 138.18 140.78 1,204,177 +2.69(+1.94%)
Jun 27, 2018 139.91 140.42 138.10 138.10 1,091,717 -1.38(-0.99%)
Jun 26, 2018 140.20 141.00 139.39 139.48 1,032,802 -0.75(-0.53%)
Jun 25, 2018 139.38 140.73 138.52 140.23 1,478,024 +1.14(+0.82%)
Jun 22, 2018 138.74 139.57 136.36 139.09 1,496,653 +0.75(+0.54%)
Jun 21, 2018 138.08 138.85 137.66 138.34 1,112,214 +0.49(+0.35%)
Jun 20, 2018 137.07 138.08 136.27 137.85 1,094,613 +1.65(+1.21%)
Jun 19, 2018 135.69 137.10 135.69 136.21 911,983 -0.24(-0.17%)
Jun 18, 2018 136.92 137.59 135.34 136.44 787,369 -0.93(-0.68%)
Jun 15, 2018 138.28 136.93 137.37 1,466,610 +0.44(+0.32%)
Jun 14, 2018 136.01 138.13 135.22 136.93 934,334 +1.32(+0.97%)
Jun 13, 2018 137.59 138.33 134.78 135.62 961,173 -1.60(-1.16%)
Jun 12, 2018 135.49 137.94 134.75 137.21 1,035,937 +1.56(+1.15%)
Jun 11, 2018 136.43 136.88 134.98 135.66 731,197 -0.98(-0.72%)
Jun 08, 2018 136.38 137.23 135.78 136.64 472,410 +0.78(+0.58%)
Jun 07, 2018 136.48 136.84 135.57 135.86 596,145 -0.46(-0.34%)
Jun 06, 2018 134.77 136.32 759,839 +0.43(+0.32%)
Jun 05, 2018 138.02 138.17 135.84 135.89 996,802 -1.71(-1.24%)
Jun 04, 2018 136.57 137.60 135.98 137.60 902,776 +1.54(+1.13%)
Jun 01, 2018 134.80 136.32 133.78 136.06 845,292 +1.28(+0.95%)
May 31, 2018 133.71 134.96 132.89 134.78 1,527,987 -0.26(-0.19%)
May 30, 2018 131.04 135.55 130.79 135.04 920,621 +3.57(+2.72%)
May 29, 2018 131.32 132.12 130.68 131.47 770,642 -0.24(-0.18%)
May 25, 2018 131.71 131.71 131.71 0 +0.85(+0.65%)
May 24, 2018 131.61 131.77 129.83 130.86 1,060,390 -0.63(-0.48%)
May 23, 2018 130.00 132.37 129.52 131.49 1,260,266 +1.82(+1.41%)
May 22, 2018 129.35 129.94 128.69 129.66 1,005,947 +0.39(+0.30%)
May 21, 2018 128.90 129.89 127.77 129.27 1,093,364 +0.82(+0.64%)
May 18, 2018 129.21 129.55 127.86 128.45 770,015 -0.62(-0.48%)
May 17, 2018 129.66 130.24 128.78 129.07 895,544 -0.80(-0.61%)
May 16, 2018 131.14 131.51 129.31 129.87 847,290 -0.94(-0.72%)
May 15, 2018 133.38 133.48 130.54 130.80 920,135 -3.17(-2.36%)
May 14, 2018 135.44 135.61 133.16 133.97 467,317 -1.50(-1.11%)
May 11, 2018 136.97 137.04 135.27 135.47 756,891 -1.08(-0.79%)
May 10, 2018 135.72 136.69 135.00 136.54 956,635 +1.61(+1.19%)
May 09, 2018 134.21 135.01 133.59 134.93 591,749 +1.02(+0.76%)
May 08, 2018 134.30 134.30 133.29 133.91 833,651 -0.59(-0.44%)
May 07, 2018 134.32 134.67 133.36 134.51 418,119 +0.69(+0.52%)
May 04, 2018 132.35 134.15 132.26 133.82 627,346 +1.22(+0.92%)
May 03, 2018 131.97 133.89 131.53 132.59 501,974 +0.19(+0.14%)
May 02, 2018 133.38 133.86 132.29 132.41 920,479 -1.57(-1.17%)
May 01, 2018 132.84 134.32 132.20 133.98 649,981 +1.26(+0.95%)
Apr 30, 2018 134.18 134.74 132.28 132.72 918,957 -1.08(-0.81%)
Apr 27, 2018 131.17 134.31 131.17 133.80 584,630 +2.24(+1.70%)
Apr 26, 2018 130.53 133.23 128.56 131.56 941,424 -0.17(-0.13%)
Apr 25, 2018 131.38 132.40 130.51 131.73 949,951 -0.09(-0.07%)
Apr 24, 2018 131.41 132.37 130.82 131.82 1,032,429 +0.73(+0.56%)
Apr 23, 2018 131.41 131.72 130.37 131.09 739,699 +0.11(+0.08%)
Apr 20, 2018 132.64 132.64 130.62 130.98 1,387,543 -1.36(-1.03%)
Apr 19, 2018 134.75 134.95 131.72 132.34 822,197 -2.78(-2.05%)
Apr 18, 2018 136.13 136.40 134.99 135.12 758,818 -0.83(-0.61%)
Apr 17, 2018 135.42 136.51 134.78 135.95 771,354 +0.79(+0.58%)
Apr 16, 2018 135.87 136.97 134.97 135.16 742,509 -0.43(-0.32%)
Apr 13, 2018 134.57 135.76 133.98 135.59 698,213 +1.08(+0.80%)
Apr 12, 2018 135.35 135.35 133.97 134.51 815,115 -0.67(-0.50%)
Apr 11, 2018 135.47 136.75 135.01 135.18 1,041,047 -0.62(-0.46%)
Apr 10, 2018 135.38 135.97 134.61 135.80 790,698 +1.11(+0.83%)
Apr 09, 2018 135.32 135.79 134.01 134.69 577,184 -0.47(-0.35%)
Apr 06, 2018 135.83 136.40 134.67 135.16 737,919 -0.19(-0.14%)
Apr 05, 2018 135.30 135.46 133.70 135.35 726,824 +0.17(+0.13%)
Apr 04, 2018 133.49 135.70 133.12 135.18 780,233 +0.86(+0.64%)
Apr 03, 2018 132.49 134.66 131.50 134.31 823,530 +1.87(+1.41%)
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