Financial News

AvalonBay Communities (NY: AVB )

230.41 -0.38 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 192.65 193.10 190.28 191.63 1,381,067 -2.72(-1.40%)
May 27, 2022 190.09 194.73 189.34 194.35 762,125 +5.03(+2.66%)
May 26, 2022 190.00 191.10 189.07 189.32 679,275 +0.47(+0.25%)
May 25, 2022 187.88 189.47 186.58 188.85 627,725 -0.06(-0.03%)
May 24, 2022 188.00 189.37 184.45 188.91 531,971 +0.75(+0.40%)
May 23, 2022 187.21 188.53 183.46 188.16 625,819 +2.99(+1.61%)
May 20, 2022 185.53 185.72 182.35 185.17 915,959 +1.47(+0.80%)
May 19, 2022 184.15 185.93 182.10 183.71 772,777 -2.03(-1.09%)
May 18, 2022 191.34 192.37 184.92 185.73 909,731 -5.79(-3.02%)
May 17, 2022 190.55 191.60 187.41 191.52 1,120,183 +2.76(+1.46%)
May 16, 2022 191.32 192.17 188.53 188.76 617,053 -2.18(-1.14%)
May 13, 2022 189.47 191.22 187.78 190.94 751,960 +2.88(+1.53%)
May 12, 2022 187.52 188.89 186.17 188.06 1,197,458 +0.56(+0.30%)
May 11, 2022 185.11 190.62 184.84 187.50 1,125,349 +3.12(+1.69%)
May 10, 2022 189.18 190.22 183.37 184.38 1,191,663 -3.34(-1.78%)
May 09, 2022 194.43 194.43 186.51 187.72 1,237,191 -8.03(-4.10%)
May 06, 2022 197.44 198.22 193.11 195.75 1,266,875 -3.95(-1.98%)
May 05, 2022 205.15 205.57 197.50 199.70 1,202,349 -5.31(-2.59%)
May 04, 2022 204.96 205.52 198.62 205.01 928,361 +0.04(+0.02%)
May 03, 2022 204.71 206.51 202.60 204.97 924,443 +1.19(+0.58%)
May 02, 2022 210.54 211.66 199.93 203.78 1,479,310 -5.83(-2.78%)
Apr 29, 2022 218.71 219.88 209.07 209.62 1,551,753 -11.08(-5.02%)
Apr 28, 2022 220.17 222.81 217.93 220.69 753,417 -1.18(-0.53%)
Apr 27, 2022 225.03 226.55 221.65 221.87 673,160 -3.29(-1.46%)
Apr 26, 2022 228.56 230.66 224.80 225.16 850,253 -3.75(-1.64%)
Apr 25, 2022 231.27 231.27 226.70 228.91 1,032,301 -2.24(-0.97%)
Apr 22, 2022 236.06 236.06 231.01 231.15 949,305 -4.75(-2.02%)
Apr 21, 2022 235.20 238.49 234.01 235.91 1,282,295 +2.31(+0.99%)
Apr 20, 2022 228.26 234.12 228.19 233.59 1,094,234 +6.06(+2.66%)
Apr 19, 2022 226.54 229.02 226.28 227.53 643,158 +2.65(+1.18%)
Apr 18, 2022 227.18 228.98 223.46 224.89 819,225 -2.36(-1.04%)
Apr 14, 2022 229.06 229.89 226.84 227.25 671,637 -0.93(-0.41%)
Apr 13, 2022 227.12 228.78 226.12 228.18 612,683 +1.05(+0.46%)
Apr 12, 2022 226.74 228.74 225.31 227.13 705,042 +0.21(+0.09%)
Apr 11, 2022 230.37 230.93 225.54 226.91 1,306,667 -3.10(-1.35%)
Apr 08, 2022 229.45 230.95 227.90 230.01 788,459 +0.25(+0.11%)
Apr 07, 2022 228.16 230.78 226.71 229.76 2,143,560 -5.17(-2.20%)
Apr 06, 2022 229.83 235.01 227.21 234.93 647,263 +5.08(+2.21%)
Apr 05, 2022 230.66 234.39 228.73 229.85 722,435 -1.45(-0.63%)
Apr 04, 2022 234.08 235.45 229.30 231.30 468,664 -3.16(-1.35%)
Apr 01, 2022 229.85 234.53 229.47 234.46 499,577 +5.59(+2.44%)
Mar 31, 2022 232.60 233.81 228.68 228.87 1,023,398 -3.30(-1.42%)
Mar 30, 2022 235.63 235.63 230.31 232.17 614,979 -4.35(-1.84%)
Mar 29, 2022 231.21 237.24 231.21 236.52 1,188,732 +7.57(+3.31%)
Mar 28, 2022 227.04 229.19 225.48 228.94 499,461 +2.52(+1.11%)
Mar 25, 2022 224.00 226.56 223.10 226.42 600,568 +3.70(+1.66%)
Mar 24, 2022 220.42 222.86 220.25 222.72 426,642 +1.61(+0.73%)
Mar 23, 2022 222.78 222.78 220.17 221.11 473,699 -1.49(-0.67%)
Mar 22, 2022 225.30 226.09 221.29 222.60 619,971 -1.61(-0.72%)
Mar 21, 2022 225.44 226.62 222.63 224.22 511,631 -0.50(-0.22%)
Mar 18, 2022 227.12 227.12 223.44 224.72 1,181,215 -0.54(-0.24%)
Mar 17, 2022 221.11 225.26 220.96 225.26 605,251 +2.71(+1.22%)
Mar 16, 2022 221.18 224.20 217.82 222.55 656,720 +2.56(+1.16%)
Mar 15, 2022 221.25 221.69 217.25 220.00 582,645 +0.82(+0.38%)
Mar 14, 2022 221.62 223.15 218.22 219.17 444,006 -1.65(-0.75%)
Mar 11, 2022 225.10 226.19 220.38 220.82 491,350 -2.66(-1.19%)
Mar 10, 2022 221.58 223.96 220.32 223.47 510,716 -0.40(-0.18%)
Mar 09, 2022 223.69 225.87 222.23 223.88 571,906 +4.13(+1.88%)
Mar 08, 2022 224.12 224.12 218.79 219.75 661,654 -4.24(-1.89%)
Mar 07, 2022 226.59 228.84 223.94 223.99 732,372 -2.53(-1.12%)
Mar 04, 2022 220.29 226.54 220.29 226.51 877,530 +3.88(+1.74%)
Mar 03, 2022 221.68 223.28 219.60 222.63 781,914 +2.22(+1.01%)
Mar 02, 2022 216.20 221.65 214.54 220.42 893,628 +5.95(+2.78%)
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