Financial News

AvalonBay Communities (NY: AVB )

180.25 -4.25 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 140.34 140.34 140.34 0 +0.35(+0.25%)
Mar 28, 2018 136.97 140.38 136.51 139.99 986,824 +4.16(+3.07%)
Mar 27, 2018 134.22 137.61 132.24 135.82 877,061 +1.53(+1.14%)
Mar 26, 2018 134.51 134.94 133.24 134.29 651,092 +0.69(+0.52%)
Mar 23, 2018 135.53 136.07 133.28 133.60 958,379 -1.90(-1.40%)
Mar 22, 2018 137.42 138.86 135.25 135.50 1,269,466 -2.52(-1.83%)
Mar 21, 2018 138.89 140.12 137.50 138.02 799,419 -0.91(-0.65%)
Mar 20, 2018 139.47 140.48 138.29 138.93 1,297,039 -0.66(-0.47%)
Mar 19, 2018 140.00 140.04 138.49 139.59 981,416 -0.56(-0.40%)
Mar 16, 2018 138.69 140.37 138.14 140.14 1,705,676 +1.76(+1.27%)
Mar 15, 2018 138.00 138.78 137.62 138.38 1,043,304 +0.17(+0.12%)
Mar 14, 2018 136.84 138.23 136.66 138.22 944,259 +1.65(+1.21%)
Mar 13, 2018 137.36 137.79 136.21 136.57 701,465 -0.02(-0.01%)
Mar 12, 2018 136.18 136.97 135.50 136.58 873,655 +0.10(+0.07%)
Mar 09, 2018 134.95 136.48 134.45 136.48 751,364 +1.62(+1.20%)
Mar 08, 2018 133.79 134.96 133.11 134.86 845,365 +1.18(+0.88%)
Mar 07, 2018 134.12 131.49 133.68 1,081,821 +1.82(+1.38%)
Mar 06, 2018 131.93 132.39 129.96 131.87 1,009,901 -0.10(-0.08%)
Mar 05, 2018 129.44 132.53 129.07 131.97 1,294,223 +1.84(+1.42%)
Mar 02, 2018 130.97 131.54 129.29 130.12 1,067,718 -0.97(-0.74%)
Mar 01, 2018 131.21 133.51 130.34 131.10 1,499,843 -0.82(-0.62%)
Feb 28, 2018 131.97 133.08 131.43 131.92 1,705,625 -0.05(-0.04%)
Feb 27, 2018 134.99 135.37 131.65 131.97 1,123,306 -3.44(-2.54%)
Feb 26, 2018 135.64 135.89 134.41 135.41 713,269 +0.12(+0.09%)
Feb 23, 2018 133.53 135.37 132.72 135.29 615,294 +2.44(+1.84%)
Feb 22, 2018 133.71 132.85 1,045,787 +0.93(+0.70%)
Feb 21, 2018 135.21 135.85 131.68 131.92 1,195,969 -3.72(-2.74%)
Feb 20, 2018 136.91 138.37 135.56 135.64 1,057,577 -1.82(-1.32%)
Feb 16, 2018 137.45 137.45 137.45 0 +1.24(+0.91%)
Feb 15, 2018 134.92 136.65 134.59 136.21 945,672 +1.84(+1.37%)
Feb 14, 2018 133.55 134.50 132.96 134.37 1,034,487 -0.41(-0.30%)
Feb 13, 2018 133.40 135.55 133.29 134.77 1,311,831 +0.55(+0.41%)
Feb 12, 2018 135.30 135.85 131.68 134.22 1,688,225 -0.73(-0.54%)
Feb 09, 2018 131.90 135.87 131.00 134.95 1,595,179 +3.95(+3.01%)
Feb 08, 2018 136.30 130.90 131.00 1,750,296 -2.82(-2.11%)
Feb 07, 2018 135.15 135.98 133.77 133.83 1,364,706 -1.67(-1.23%)
Feb 06, 2018 133.09 136.43 131.94 135.49 2,223,314 -0.60(-0.44%)
Feb 05, 2018 138.56 139.69 134.28 136.09 1,210,349 -2.54(-1.83%)
Feb 02, 2018 134.16 139.11 134.16 138.63 2,074,739 -0.13(-0.09%)
Feb 01, 2018 143.66 144.96 138.49 138.76 1,660,815 -5.32(-3.69%)
Jan 31, 2018 141.01 144.09 140.53 144.07 1,400,468 +2.98(+2.12%)
Jan 30, 2018 142.01 142.63 141.07 141.09 662,689 -1.17(-0.82%)
Jan 29, 2018 143.35 143.39 141.89 142.26 467,580 -1.56(-1.08%)
Jan 26, 2018 144.34 144.34 142.36 143.81 651,189 -0.08(-0.05%)
Jan 25, 2018 145.28 145.70 142.59 143.89 807,868 -1.37(-0.94%)
Jan 24, 2018 145.92 146.29 144.84 145.26 671,662 -0.75(-0.52%)
Jan 23, 2018 144.16 146.05 144.14 146.01 896,210 +2.19(+1.52%)
Jan 22, 2018 142.61 143.90 142.25 143.82 743,871 +1.18(+0.83%)
Jan 19, 2018 142.22 142.65 141.77 142.64 854,412 +0.77(+0.54%)
Jan 18, 2018 142.96 143.80 141.28 141.87 756,311 -1.79(-1.25%)
Jan 17, 2018 143.84 143.93 142.97 143.66 638,962 +0.74(+0.52%)
Jan 16, 2018 142.49 144.35 142.49 142.92 726,123 +0.68(+0.48%)
Jan 12, 2018 142.24 142.24 142.24 0 -1.30(-0.91%)
Jan 11, 2018 145.10 145.68 143.36 143.54 553,728 -1.01(-0.70%)
Jan 10, 2018 145.74 146.27 143.50 144.55 714,184 -1.78(-1.22%)
Jan 09, 2018 147.37 147.70 145.93 146.33 609,584 -1.12(-0.76%)
Jan 08, 2018 146.98 147.80 146.53 147.45 646,098 +0.11(+0.07%)
Jan 05, 2018 147.61 147.62 146.38 147.34 802,084 -0.30(-0.20%)
Jan 04, 2018 149.86 150.31 147.56 147.63 612,437 -2.69(-1.79%)
Jan 03, 2018 150.30 150.50 149.35 150.32 609,660 +0.47(+0.31%)
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