Financial News

AvalonBay Communities (NY: AVB )

211.62 USD -2.59 (-1.21%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 166.92 168.40 163.44 164.34 1,274,398 -3.41(-2.03%)
Apr 29, 2015 169.72 171.13 166.32 167.75 953,122 -3.44(-2.01%)
Apr 28, 2015 171.48 172.76 169.25 171.19 873,319 -0.36(-0.21%)
Apr 27, 2015 171.90 173.12 171.37 171.55 873,970 +0.28(+0.16%)
Apr 24, 2015 171.16 172.53 170.90 171.27 397,182 +0.04(+0.02%)
Apr 23, 2015 170.63 171.81 170.19 171.23 391,385 +0.59(+0.35%)
Apr 22, 2015 168.85 171.35 168.36 170.64 425,977 +1.59(+0.94%)
Apr 21, 2015 168.63 169.85 168.63 169.05 494,901 +0.80(+0.48%)
Apr 20, 2015 168.36 169.35 167.63 168.25 408,817 -0.06(-0.04%)
Apr 17, 2015 168.50 169.49 167.25 168.31 694,102 -0.73(-0.43%)
Apr 16, 2015 167.45 169.96 166.97 169.04 420,830 +1.04(+0.62%)
Apr 15, 2015 169.10 169.68 167.46 168.00 693,891 -1.53(-0.90%)
Apr 14, 2015 168.11 170.41 168.11 169.53 419,825 +1.81(+1.08%)
Apr 13, 2015 168.31 169.26 167.72 167.72 481,453 -0.59(-0.35%)
Apr 10, 2015 170.09 171.32 168.21 168.31 658,076 -0.92(-0.54%)
Apr 09, 2015 173.27 173.43 168.52 169.23 865,670 -4.65(-2.67%)
Apr 08, 2015 173.22 174.26 172.84 173.88 587,038 +1.29(+0.75%)
Apr 07, 2015 175.35 175.67 172.53 172.59 732,739 -3.22(-1.83%)
Apr 06, 2015 174.98 176.43 174.55 175.81 531,322 +1.07(+0.61%)
Apr 02, 2015 173.27 174.74 174.74 174.74 655,600 +1.83(+1.06%)
Apr 01, 2015 174.40 174.99 172.53 172.91 606,395 -1.34(-0.77%)
Mar 31, 2015 175.52 176.67 174.09 174.25 1,171,134 -1.90(-1.08%)
Mar 30, 2015 174.90 176.34 174.16 176.15 522,008 +2.03(+1.17%)
Mar 27, 2015 174.53 175.77 173.22 174.12 582,713 -1.84(-1.05%)
Mar 26, 2015 176.78 177.69 175.06 175.96 641,953 -0.92(-0.52%)
Mar 25, 2015 180.29 181.47 176.73 176.88 933,218 -3.41(-1.89%)
Mar 24, 2015 180.96 181.69 179.28 180.29 901,849 -0.59(-0.33%)
Mar 23, 2015 180.16 181.54 179.00 180.88 1,442,923 +1.05(+0.58%)
Mar 20, 2015 175.56 180.07 175.56 179.83 1,304,164 +5.04(+2.88%)
Mar 19, 2015 175.00 176.86 173.44 174.79 952,096 -0.87(-0.50%)
Mar 18, 2015 173.00 176.18 171.73 175.66 1,126,934 +2.80(+1.62%)
Mar 17, 2015 173.09 174.16 172.34 172.86 453,292 -0.76(-0.44%)
Mar 16, 2015 171.60 174.11 171.33 173.62 1,051,404 +2.94(+1.72%)
Mar 13, 2015 171.54 172.35 170.29 170.68 707,816 -0.54(-0.32%)
Mar 12, 2015 168.11 171.61 168.11 171.22 949,641 +3.93(+2.35%)
Mar 11, 2015 166.63 168.55 166.48 167.29 814,548 +0.45(+0.27%)
Mar 10, 2015 166.45 168.15 166.31 166.84 864,878 +0.37(+0.22%)
Mar 09, 2015 165.65 166.89 165.53 166.47 988,878 +1.83(+1.11%)
Mar 06, 2015 167.86 167.86 163.84 164.64 1,311,611 -5.29(-3.11%)
Mar 05, 2015 168.71 171.33 168.56 169.93 696,418 +1.79(+1.06%)
Mar 04, 2015 168.55 168.82 167.46 168.14 988,778 -0.68(-0.40%)
Mar 03, 2015 168.65 169.49 167.30 168.82 471,153 -0.84(-0.50%)
Mar 02, 2015 168.42 171.39 168.37 169.66 671,287 +1.32(+0.78%)
Feb 27, 2015 166.61 168.34 165.67 168.34 1,067,796 +2.11(+1.27%)
Feb 26, 2015 168.02 168.17 165.95 166.23 772,849 -1.75(-1.04%)
Feb 25, 2015 168.81 170.78 167.88 167.98 695,532 -0.92(-0.54%)
Feb 24, 2015 172.65 172.72 168.07 168.90 1,102,263 -4.56(-2.63%)
Feb 23, 2015 171.70 173.46 171.07 173.46 791,298 +2.46(+1.44%)
Feb 20, 2015 168.80 171.10 168.13 171.00 867,725 +1.97(+1.17%)
Feb 19, 2015 173.20 173.20 168.77 169.03 1,114,316 -4.17(-2.41%)
Feb 18, 2015 170.75 173.37 169.38 173.20 881,731 +2.46(+1.44%)
Feb 17, 2015 170.35 172.21 169.98 170.74 637,274 -0.08(-0.05%)
Feb 13, 2015 172.91 170.82 170.82 170.82 586,800 -2.57(-1.48%)
Feb 12, 2015 170.94 173.43 169.98 173.39 854,660 +2.95(+1.73%)
Feb 11, 2015 170.53 172.20 169.16 170.44 887,975 +0.36(+0.21%)
Feb 10, 2015 169.18 170.32 167.41 170.08 1,911,066 +1.64(+0.97%)
Feb 09, 2015 169.24 170.38 168.16 168.44 1,075,233 -0.72(-0.43%)
Feb 06, 2015 174.55 174.55 168.41 169.16 1,088,199 -5.84(-3.34%)
Feb 05, 2015 173.80 175.45 173.17 175.00 767,195 +1.66(+0.96%)
Feb 04, 2015 173.60 174.37 171.93 173.34 687,661 -0.34(-0.20%)
Feb 03, 2015 173.00 173.81 170.64 173.68 786,136 +1.03(+0.60%)
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