Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 138.54 138.54 138.54 0 +1.21(+0.88%)
Dec 29, 2016 136.00 137.78 135.56 137.33 769,679 +1.30(+0.95%)
Dec 28, 2016 136.71 137.13 134.69 136.03 961,328 -0.42(-0.30%)
Dec 27, 2016 135.25 137.29 134.89 136.45 834,997 +1.03(+0.76%)
Dec 23, 2016 135.42 135.42 135.42 0 +0.60(+0.44%)
Dec 22, 2016 133.76 135.09 132.94 134.82 884,051 +0.61(+0.46%)
Dec 21, 2016 135.81 137.03 134.21 134.21 1,138,995 -1.78(-1.31%)
Dec 20, 2016 134.99 136.38 134.71 135.99 886,061 +0.34(+0.25%)
Dec 19, 2016 135.16 135.87 134.00 135.65 1,192,101 +1.44(+1.08%)
Dec 16, 2016 132.77 135.45 132.53 134.21 1,442,738 +2.58(+1.96%)
Dec 15, 2016 131.92 133.73 130.74 131.62 1,291,846 -0.33(-0.25%)
Dec 14, 2016 132.42 134.20 130.98 131.95 1,744,541 -0.47(-0.35%)
Dec 13, 2016 132.92 133.07 131.04 132.42 761,433 +0.18(+0.13%)
Dec 12, 2016 131.25 132.69 130.61 132.24 764,556 +1.05(+0.80%)
Dec 09, 2016 130.92 132.61 130.60 131.19 687,796 +0.22(+0.17%)
Dec 08, 2016 129.95 131.46 128.37 130.98 914,395 +0.52(+0.40%)
Dec 07, 2016 127.58 130.52 127.37 130.46 958,487 +3.03(+2.38%)
Dec 06, 2016 127.84 129.11 126.95 127.43 1,128,141 -0.33(-0.26%)
Dec 05, 2016 127.75 128.49 126.71 127.76 1,144,501 -0.01(-0.01%)
Dec 02, 2016 127.58 129.97 126.86 127.76 969,552 +0.88(+0.69%)
Dec 01, 2016 126.84 127.97 125.50 126.89 1,424,669 -0.77(-0.60%)
Nov 30, 2016 126.79 128.69 126.10 127.66 1,371,886 -0.21(-0.16%)
Nov 29, 2016 127.26 128.68 127.00 127.86 963,015 +1.04(+0.82%)
Nov 28, 2016 125.45 127.83 125.42 126.83 1,041,165 +1.96(+1.57%)
Nov 25, 2016 124.14 125.33 124.14 124.87 548,344 +0.36(+0.29%)
Nov 23, 2016 124.51 124.51 124.51 0 -1.52(-1.21%)
Nov 22, 2016 124.62 127.08 123.61 126.03 1,863,410 +2.06(+1.66%)
Nov 21, 2016 126.15 127.34 123.92 123.98 1,474,693 -2.00(-1.58%)
Nov 18, 2016 127.21 127.96 125.17 125.97 1,184,068 -1.37(-1.08%)
Nov 17, 2016 129.35 130.81 126.76 127.34 845,150 -2.02(-1.56%)
Nov 16, 2016 128.34 130.44 127.72 129.36 891,871 +1.21(+0.94%)
Nov 15, 2016 133.12 133.27 127.83 128.15 1,886,755 -4.71(-3.55%)
Nov 14, 2016 129.60 134.40 127.43 132.86 1,363,840 +2.75(+2.11%)
Nov 11, 2016 129.29 132.12 129.24 130.12 1,536,516 +0.88(+0.68%)
Nov 10, 2016 130.68 131.33 126.64 129.24 1,636,415 -2.15(-1.64%)
Nov 09, 2016 131.84 133.50 129.11 131.39 1,104,084 -2.81(-2.09%)
Nov 08, 2016 132.82 134.70 132.37 134.20 682,250 +1.71(+1.29%)
Nov 07, 2016 134.55 135.17 131.94 132.49 914,993 -0.69(-0.52%)
Nov 04, 2016 132.64 133.93 131.60 133.18 1,068,575 +0.78(+0.59%)
Nov 03, 2016 131.62 133.51 131.09 132.41 1,042,241 +0.81(+0.61%)
Nov 02, 2016 131.75 132.80 131.21 131.60 1,062,590 +0.24(+0.18%)
Nov 01, 2016 133.01 133.01 129.90 131.36 1,065,174 -1.49(-1.12%)
Oct 31, 2016 130.63 132.91 130.14 132.85 876,580 +2.89(+2.22%)
Oct 28, 2016 129.24 131.64 128.59 129.96 1,156,586 +1.37(+1.06%)
Oct 27, 2016 131.24 131.24 127.49 128.59 1,437,272 -2.66(-2.03%)
Oct 26, 2016 129.53 131.40 128.11 131.26 1,125,626 +1.75(+1.35%)
Oct 25, 2016 128.00 130.08 123.53 129.50 2,210,338 -1.05(-0.80%)
Oct 24, 2016 131.06 131.96 129.97 130.55 781,080 +0.22(+0.17%)
Oct 21, 2016 129.41 130.95 129.32 130.33 545,658 -0.14(-0.11%)
Oct 20, 2016 131.73 132.92 129.99 130.47 870,595 -0.79(-0.60%)
Oct 19, 2016 130.75 131.33 130.10 131.26 532,525 +0.29(+0.22%)
Oct 18, 2016 132.12 132.49 130.94 130.98 812,637 -0.25(-0.19%)
Oct 17, 2016 131.05 131.67 130.49 131.22 747,438 +0.12(+0.09%)
Oct 14, 2016 130.62 131.51 129.54 131.10 1,055,189 +0.64(+0.49%)
Oct 13, 2016 129.38 130.57 129.24 130.46 1,020,335 +0.35(+0.27%)
Oct 12, 2016 129.87 130.47 128.98 130.12 889,210 +0.61(+0.47%)
Oct 11, 2016 129.66 130.04 128.50 129.51 932,595 -0.19(-0.14%)
Oct 10, 2016 128.58 129.93 128.31 129.70 660,335 +1.16(+0.90%)
Oct 07, 2016 130.01 131.94 128.05 128.54 1,125,690 -1.02(-0.79%)
Oct 06, 2016 129.41 130.81 127.76 129.56 771,235 -0.11(-0.08%)
Oct 05, 2016 134.25 134.66 129.48 129.67 1,751,551 -4.30(-3.21%)
Oct 04, 2016 135.25 135.29 132.67 133.97 1,177,180 -0.85(-0.63%)
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