Financial News

AvalonBay Communities (NY: AVB )

230.63 USD -1.76 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 163.50 164.24 161.50 162.95 1,075,081 -2.86(-1.72%)
Apr 29, 2020 166.32 167.97 162.63 165.81 821,101 +3.34(+2.06%)
Apr 28, 2020 164.86 166.87 162.11 162.47 578,490 +1.72(+1.07%)
Apr 27, 2020 160.59 162.15 159.18 160.75 1,495,173 +2.37(+1.50%)
Apr 24, 2020 158.06 159.98 155.54 158.38 1,001,500 +0.93(+0.59%)
Apr 23, 2020 159.47 159.98 154.65 157.45 1,567,251 -2.39(-1.50%)
Apr 22, 2020 161.00 162.13 158.91 159.84 1,551,770 +1.59(+1.00%)
Apr 21, 2020 160.00 161.58 157.64 158.25 2,160,685 -2.26(-1.41%)
Apr 20, 2020 166.27 167.70 160.32 160.51 1,299,826 -9.86(-5.79%)
Apr 17, 2020 164.87 171.09 164.50 170.37 1,232,800 +9.12(+5.66%)
Apr 16, 2020 161.79 164.93 159.01 161.25 865,984 +0.17(+0.11%)
Apr 15, 2020 161.23 164.73 158.33 161.08 907,535 -5.95(-3.56%)
Apr 14, 2020 165.91 168.56 162.35 167.03 1,021,397 +5.62(+3.48%)
Apr 13, 2020 165.70 166.51 159.02 161.41 758,359 -5.95(-3.56%)
Apr 09, 2020 162.80 172.91 162.80 167.36 1,751,300 +6.63(+4.12%)
Apr 08, 2020 149.01 161.57 146.58 160.73 1,195,471 +13.38(+9.08%)
Apr 07, 2020 153.32 154.38 145.94 147.35 998,733 +2.28(+1.57%)
Apr 06, 2020 139.72 146.28 139.25 145.07 1,175,803 +12.85(+9.72%)
Apr 03, 2020 133.66 138.06 130.27 132.22 1,147,600 -3.12(-2.31%)
Apr 02, 2020 135.01 142.09 131.93 135.34 1,555,335 -2.68(-1.94%)
Apr 01, 2020 139.65 140.45 130.79 138.02 2,248,017 -9.15(-6.22%)
Mar 31, 2020 150.43 152.24 142.76 147.17 2,165,051 -4.93(-3.24%)
Mar 30, 2020 160.23 161.64 144.18 152.10 2,100,286 -8.17(-5.10%)
Mar 27, 2020 146.01 164.93 145.68 160.27 1,374,300 +9.21(+6.10%)
Mar 26, 2020 140.66 151.92 138.34 151.06 1,761,885 +10.28(+7.30%)
Mar 25, 2020 125.58 149.27 123.70 140.78 1,938,135 +13.32(+10.45%)
Mar 24, 2020 126.19 129.34 123.00 127.46 2,236,273 +6.38(+5.27%)
Mar 23, 2020 131.62 131.62 118.17 121.08 2,070,209 -10.54(-8.01%)
Mar 20, 2020 147.72 150.95 128.58 131.62 1,568,900 -14.95(-10.20%)
Mar 19, 2020 153.49 155.57 145.31 146.57 1,292,728 -7.31(-4.75%)
Mar 18, 2020 169.76 176.74 147.07 153.88 1,563,273 -27.71(-15.26%)
Mar 17, 2020 167.25 182.41 162.06 181.59 1,992,224 +18.12(+11.08%)
Mar 16, 2020 175.84 178.24 163.47 163.47 1,463,056 -29.69(-15.37%)
Mar 13, 2020 189.90 193.93 179.15 193.16 1,343,600 +11.18(+6.14%)
Mar 12, 2020 182.25 196.65 179.12 181.98 1,766,878 -13.87(-7.08%)
Mar 11, 2020 203.22 203.25 195.00 195.85 1,101,577 -12.99(-6.22%)
Mar 10, 2020 201.43 209.00 195.99 208.84 1,354,370 +11.67(+5.92%)
Mar 09, 2020 199.44 203.61 197.17 197.17 1,306,028 -11.89(-5.69%)
Mar 06, 2020 208.39 210.11 202.86 209.06 918,900 -4.25(-1.99%)
Mar 05, 2020 214.75 216.47 210.73 213.31 801,391 -4.41(-2.03%)
Mar 04, 2020 211.71 218.03 210.82 217.72 990,229 +8.99(+4.31%)
Mar 03, 2020 209.67 216.57 207.38 208.73 1,099,227 -0.94(-0.45%)
Mar 02, 2020 201.76 209.67 199.81 209.67 1,275,467 +9.08(+4.53%)
Feb 28, 2020 204.17 204.33 195.57 200.59 1,702,800 -7.08(-3.41%)
Feb 27, 2020 218.83 219.85 207.51 207.67 1,120,874 -13.55(-6.13%)
Feb 26, 2020 221.91 223.22 220.24 221.22 907,519 -0.19(-0.09%)
Feb 25, 2020 226.68 227.41 220.98 221.41 855,862 -4.38(-1.94%)
Feb 24, 2020 225.40 229.09 224.50 225.79 726,725 -2.23(-0.98%)
Feb 21, 2020 226.95 229.06 226.89 228.02 811,800 +0.87(+0.38%)
Feb 20, 2020 225.51 227.19 225.02 227.15 779,213 +1.35(+0.60%)
Feb 19, 2020 228.54 229.40 225.74 225.80 692,433 -2.27(-1.00%)
Feb 18, 2020 228.06 228.22 225.82 228.07 443,542 +0.54(+0.24%)
Feb 14, 2020 226.18 228.01 225.67 227.53 456,800 +1.94(+0.86%)
Feb 13, 2020 224.00 226.32 224.00 225.59 730,546 +1.20(+0.53%)
Feb 12, 2020 222.82 225.22 222.32 224.39 851,546 +1.51(+0.68%)
Feb 11, 2020 221.50 223.91 221.37 222.88 814,664 +1.13(+0.51%)
Feb 10, 2020 220.99 221.75 219.10 221.75 884,744 +2.58(+1.18%)
Feb 07, 2020 219.76 220.12 218.05 219.17 471,400 +0.04(+0.02%)
Feb 06, 2020 217.61 219.27 215.68 219.13 568,951 +1.52(+0.70%)
Feb 05, 2020 218.63 219.77 217.45 217.61 464,451 -1.16(-0.53%)
Feb 04, 2020 216.94 219.67 216.19 218.77 655,671 +2.08(+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