Financial News

AvalonBay Communities (NY: AVB )

205.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 160.90 162.55 160.30 160.79 455,624 +0.38(+0.24%)
Nov 26, 2014 157.86 160.41 160.41 160.41 862,900 +3.28(+2.09%)
Nov 25, 2014 157.49 158.01 156.98 157.13 1,159,757 -0.52(-0.33%)
Nov 24, 2014 158.24 158.43 157.32 157.65 703,587 +0.22(+0.14%)
Nov 21, 2014 157.64 158.16 157.01 157.43 849,627 +0.23(+0.15%)
Nov 20, 2014 156.76 157.20 156.10 157.20 349,836 +0.33(+0.21%)
Nov 19, 2014 157.75 158.56 156.70 156.87 408,401 -1.38(-0.87%)
Nov 18, 2014 157.82 158.58 156.97 158.25 521,767 +0.09(+0.06%)
Nov 17, 2014 156.81 158.36 156.44 158.16 452,431 +1.41(+0.90%)
Nov 14, 2014 158.36 158.64 156.42 156.75 528,777 -1.60(-1.01%)
Nov 13, 2014 157.47 158.64 156.60 158.35 484,935 +1.42(+0.90%)
Nov 12, 2014 158.08 158.33 156.40 156.93 594,391 -1.29(-0.82%)
Nov 11, 2014 158.73 158.77 157.33 158.22 387,266 -0.81(-0.51%)
Nov 10, 2014 157.15 159.09 156.95 159.03 585,346 +1.73(+1.10%)
Nov 07, 2014 156.78 158.26 156.03 157.30 917,421 +0.10(+0.06%)
Nov 06, 2014 158.32 159.01 156.89 157.20 620,355 -0.91(-0.58%)
Nov 05, 2014 159.49 159.49 157.16 158.11 855,403 -1.50(-0.94%)
Nov 04, 2014 158.67 159.75 157.16 159.61 805,042 +1.48(+0.94%)
Nov 03, 2014 156.14 158.21 155.90 158.13 939,335 +2.29(+1.47%)
Oct 31, 2014 154.50 155.85 153.56 155.84 1,073,246 +2.28(+1.48%)
Oct 30, 2014 151.72 153.63 151.38 153.56 540,963 +1.16(+0.76%)
Oct 29, 2014 151.59 152.82 151.23 152.40 850,329 +0.84(+0.55%)
Oct 28, 2014 150.15 152.39 150.00 151.56 985,933 -0.90(-0.59%)
Oct 27, 2014 151.41 151.23 151.14 152.46 893,544 +1.23(+0.81%)
Oct 24, 2014 151.78 152.49 150.30 151.23 819,247 -0.36(-0.24%)
Oct 23, 2014 151.90 152.32 151.04 151.59 903,338 +0.30(+0.20%)
Oct 22, 2014 151.22 151.88 150.39 151.29 704,913 +0.61(+0.40%)
Oct 21, 2014 150.91 150.91 149.27 150.68 971,001 +0.33(+0.22%)
Oct 20, 2014 149.12 150.44 148.89 150.35 836,521 +0.98(+0.66%)
Oct 17, 2014 149.13 149.38 148.00 149.37 1,045,670 +0.84(+0.57%)
Oct 16, 2014 148.43 149.77 147.00 148.53 780,453 -1.18(-0.79%)
Oct 15, 2014 149.00 150.92 148.64 149.71 1,303,331 -0.35(-0.23%)
Oct 14, 2014 147.86 150.48 147.34 150.06 1,164,305 +2.80(+1.90%)
Oct 13, 2014 146.19 148.15 146.19 147.26 1,306,638 +1.01(+0.69%)
Oct 10, 2014 146.25 147.80 146.23 146.25 990,627 +0.34(+0.23%)
Oct 09, 2014 145.60 147.58 145.23 145.91 1,000,227 +0.54(+0.37%)
Oct 08, 2014 142.36 145.39 142.36 145.37 902,198 +3.14(+2.21%)
Oct 07, 2014 142.75 143.84 142.16 142.23 583,436 -0.68(-0.48%)
Oct 06, 2014 142.78 143.85 142.16 142.91 606,943 +0.22(+0.15%)
Oct 03, 2014 142.38 143.13 141.55 142.69 856,943 +0.77(+0.54%)
Oct 02, 2014 141.15 142.61 141.15 141.92 1,085,616 +0.33(+0.23%)
Oct 01, 2014 141.13 142.62 141.00 141.59 1,555,732 +0.62(+0.44%)
Sep 30, 2014 140.93 141.60 139.65 140.97 1,382,630 +0.04(+0.03%)
Sep 29, 2014 140.39 140.98 139.40 140.93 747,418 -0.10(-0.07%)
Sep 26, 2014 140.92 141.42 139.27 141.03 995,673 +0.09(+0.06%)
Sep 25, 2014 142.17 142.58 140.59 140.94 1,068,664 -1.11(-0.78%)
Sep 24, 2014 144.23 145.47 141.95 142.05 1,409,654 -2.32(-1.61%)
Sep 23, 2014 145.04 146.18 144.34 144.37 917,874 -0.63(-0.43%)
Sep 22, 2014 144.71 145.31 144.22 145.00 1,253,342 +0.00(+0.00%)
Sep 19, 2014 144.94 145.71 144.07 145.00 2,732,164 +0.75(+0.52%)
Sep 18, 2014 145.46 146.12 143.81 144.25 1,678,933 -1.10(-0.76%)
Sep 17, 2014 145.91 146.74 145.06 145.35 993,992 -0.06(-0.04%)
Sep 16, 2014 144.41 145.84 144.39 145.41 942,994 +1.31(+0.91%)
Sep 15, 2014 144.70 146.22 143.36 144.10 945,997 -0.87(-0.60%)
Sep 12, 2014 149.29 149.29 144.10 144.97 1,124,912 -4.51(-3.02%)
Sep 11, 2014 148.99 150.17 148.43 149.48 1,332,529 +0.50(+0.34%)
Sep 10, 2014 152.50 153.00 148.79 148.98 2,372,300 -6.85(-4.40%)
Sep 09, 2014 156.24 156.47 155.32 155.83 439,365 -0.81(-0.52%)
Sep 08, 2014 156.15 157.16 156.13 156.64 787,007 +0.78(+0.50%)
Sep 05, 2014 154.67 155.95 154.06 155.86 712,618 +1.37(+0.89%)
Sep 04, 2014 154.11 155.67 153.74 154.49 535,126 +0.18(+0.12%)
Sep 03, 2014 154.20 154.54 153.29 154.31 758,072 +0.16(+0.10%)
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