Financial News

AvalonBay Communities (NY: AVB )

194.02 -0.19 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 195.12 196.81 192.91 194.02 600,467 -0.19(-0.10%)
Jul 05, 2022 195.11 195.11 188.71 194.21 852,169 -2.04(-1.04%)
Jul 01, 2022 193.97 196.74 192.79 196.25 997,695 +2.00(+1.03%)
Jun 30, 2022 193.43 197.52 191.93 194.25 867,535 -0.83(-0.43%)
Jun 29, 2022 194.90 195.56 193.55 195.08 386,632 -1.98(-1.00%)
Jun 28, 2022 199.09 202.12 196.60 197.06 469,985 -1.71(-0.86%)
Jun 27, 2022 194.43 201.71 194.03 198.77 1,126,492 +3.62(+1.85%)
Jun 24, 2022 196.58 197.01 194.26 195.15 1,164,260 -1.34(-0.68%)
Jun 23, 2022 192.36 196.76 192.36 196.49 678,253 +4.60(+2.40%)
Jun 22, 2022 190.11 194.45 189.43 191.89 693,452 +0.49(+0.26%)
Jun 21, 2022 191.74 196.24 191.19 191.40 1,087,878 +0.41(+0.21%)
Jun 17, 2022 186.86 191.98 186.84 190.99 2,294,402 +4.60(+2.47%)
Jun 16, 2022 183.85 187.21 183.35 186.39 683,560 -1.19(-0.63%)
Jun 15, 2022 186.81 190.23 185.36 187.58 628,486 +2.39(+1.29%)
Jun 14, 2022 187.53 188.90 184.26 185.19 969,256 -1.57(-0.84%)
Jun 13, 2022 190.88 192.03 185.81 186.76 1,087,767 -7.68(-3.95%)
Jun 10, 2022 192.74 196.39 190.85 194.44 870,098 -0.43(-0.22%)
Jun 09, 2022 199.91 200.39 194.69 194.87 635,775 -5.62(-2.80%)
Jun 08, 2022 202.91 204.32 198.62 200.49 719,722 -4.36(-2.13%)
Jun 07, 2022 200.00 205.07 198.84 204.85 577,581 +4.05(+2.02%)
Jun 06, 2022 206.39 206.39 199.74 200.80 750,462 -4.22(-2.06%)
Jun 03, 2022 207.69 208.28 204.75 205.02 683,162 -3.95(-1.89%)
Jun 02, 2022 207.60 209.28 204.29 208.97 609,326 +1.40(+0.67%)
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