Financial News

AvalonBay Communities (NY: AVB )

185.70 +2.01 (+1.09%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 134.37 134.54 131.32 131.77 1,182,274 -2.35(-1.75%)
Oct 29, 2015 132.99 134.29 132.12 134.12 1,090,890 +0.67(+0.50%)
Oct 28, 2015 135.35 135.92 131.50 133.45 1,284,868 -1.39(-1.03%)
Oct 27, 2015 134.91 137.06 133.69 134.84 1,572,680 -2.33(-1.70%)
Oct 26, 2015 138.42 139.76 136.45 137.17 1,091,920 -0.64(-0.46%)
Oct 23, 2015 138.80 140.85 136.59 137.81 884,156 -1.46(-1.05%)
Oct 22, 2015 139.59 140.04 138.31 139.27 1,088,876 +0.42(+0.30%)
Oct 21, 2015 139.79 140.13 138.68 138.85 881,869 -0.35(-0.25%)
Oct 20, 2015 139.33 140.59 138.37 139.20 787,328 -0.43(-0.31%)
Oct 19, 2015 138.10 139.75 137.74 139.63 848,485 +1.39(+1.00%)
Oct 16, 2015 137.05 138.71 135.67 138.24 1,234,112 +2.00(+1.47%)
Oct 15, 2015 134.27 136.24 134.08 136.24 681,154 +2.29(+1.71%)
Oct 14, 2015 135.90 136.03 133.56 133.95 749,921 -1.51(-1.11%)
Oct 13, 2015 135.33 136.61 134.68 135.46 1,023,278 -0.35(-0.26%)
Oct 12, 2015 135.19 136.38 134.28 135.81 808,862 +0.94(+0.70%)
Oct 09, 2015 134.06 134.92 133.38 134.86 740,372 +0.54(+0.40%)
Oct 08, 2015 133.23 134.59 131.94 134.33 914,489 +1.09(+0.82%)
Oct 07, 2015 132.31 133.24 131.42 133.24 1,072,418 +0.91(+0.69%)
Oct 06, 2015 133.10 133.85 131.54 132.32 1,117,544 -1.11(-0.83%)
Oct 05, 2015 132.75 133.83 132.25 133.43 849,898 +0.93(+0.71%)
Oct 02, 2015 131.74 133.73 130.52 132.50 795,175 +0.42(+0.31%)
Oct 01, 2015 132.35 132.72 130.37 132.08 1,412,989 +0.32(+0.25%)
Sep 30, 2015 131.37 131.78 130.24 131.76 1,458,756 +1.52(+1.16%)
Sep 29, 2015 126.36 130.54 125.92 130.24 1,637,084 +4.20(+3.33%)
Sep 28, 2015 127.55 128.63 125.25 126.05 1,230,799 -1.63(-1.27%)
Sep 25, 2015 128.18 128.94 125.44 127.67 745,165 +0.98(+0.77%)
Sep 24, 2015 127.82 128.48 125.66 126.69 1,053,718 -1.55(-1.21%)
Sep 23, 2015 127.53 128.65 127.04 128.24 712,791 +0.67(+0.52%)
Sep 22, 2015 128.47 128.80 127.07 127.58 790,202 -1.35(-1.04%)
Sep 21, 2015 127.79 129.72 127.79 128.92 570,749 +1.11(+0.87%)
Sep 18, 2015 126.33 129.75 125.80 127.81 1,495,616 +0.73(+0.58%)
Sep 17, 2015 126.00 129.51 125.16 127.08 1,195,309 +0.95(+0.75%)
Sep 16, 2015 124.86 126.72 124.86 126.12 704,582 +1.15(+0.92%)
Sep 15, 2015 123.57 125.47 122.89 124.97 651,538 +1.64(+1.33%)
Sep 14, 2015 124.57 124.97 122.93 123.33 1,133,616 -0.69(-0.55%)
Sep 11, 2015 121.08 124.02 121.08 124.02 1,670,509 +2.93(+2.42%)
Sep 10, 2015 120.43 122.44 120.42 121.10 1,211,436 +0.55(+0.45%)
Sep 09, 2015 122.64 124.46 120.40 120.55 1,113,615 -1.23(-1.01%)
Sep 08, 2015 121.48 122.63 120.64 121.78 906,237 +1.68(+1.40%)
Sep 04, 2015 120.77 120.10 120.10 120.10 807,982 -1.94(-1.59%)
Sep 03, 2015 122.40 123.10 121.62 122.05 601,719 +0.00(+0.00%)
Sep 02, 2015 122.37 123.05 121.01 122.05 989,779 +0.98(+0.81%)
Sep 01, 2015 122.03 122.74 120.09 121.07 989,262 -2.42(-1.96%)
Aug 31, 2015 126.14 127.56 123.43 123.49 2,334,385 -2.73(-2.16%)
Aug 28, 2015 126.19 126.62 125.13 126.22 697,796 +0.05(+0.04%)
Aug 27, 2015 125.50 127.31 124.49 126.17 1,201,405 +1.61(+1.29%)
Aug 26, 2015 124.30 125.03 122.30 124.56 1,309,172 +3.00(+2.47%)
Aug 25, 2015 126.31 126.33 121.43 121.56 1,473,621 -2.30(-1.85%)
Aug 24, 2015 129.00 129.02 123.63 123.86 1,747,155 -5.90(-4.55%)
Aug 21, 2015 132.36 132.99 129.76 129.76 1,166,256 -2.96(-2.23%)
Aug 20, 2015 133.43 134.67 132.20 132.72 914,435 -0.55(-0.41%)
Aug 19, 2015 133.50 134.24 132.76 133.28 781,414 -1.17(-0.87%)
Aug 18, 2015 133.53 134.85 133.53 134.44 853,968 +0.83(+0.62%)
Aug 17, 2015 132.52 133.61 131.87 133.61 1,040,527 +1.10(+0.83%)
Aug 14, 2015 131.76 132.75 130.57 132.51 1,084,077 +0.78(+0.59%)
Aug 13, 2015 130.94 132.50 130.51 131.74 802,374 +0.28(+0.22%)
Aug 12, 2015 130.72 131.62 129.87 131.45 986,723 +0.36(+0.27%)
Aug 11, 2015 129.69 131.98 129.63 131.09 1,063,576 +1.09(+0.84%)
Aug 10, 2015 130.47 130.84 129.58 130.00 884,177 -0.07(-0.05%)
Aug 07, 2015 129.21 130.07 128.07 130.07 637,409 +0.81(+0.63%)
Aug 06, 2015 128.78 129.48 127.41 129.26 682,097 +0.29(+0.23%)
Aug 05, 2015 129.46 129.86 128.32 128.97 625,930 -0.20(-0.16%)
Aug 04, 2015 129.89 130.76 128.91 129.17 688,232 -0.99(-0.76%)
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