Financial News

AvalonBay Communities (NY: AVB )

242.69 USD +4.73 (+1.99%)
Streaming Delayed Price Updated: 2:40 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 214.27 216.33 213.85 215.33 907,794 +1.06(+0.49%)
Sep 27, 2019 214.38 215.31 212.82 214.27 689,600 -1.31(-0.61%)
Sep 26, 2019 213.80 216.13 213.27 215.58 963,321 +2.84(+1.33%)
Sep 25, 2019 211.38 213.77 211.33 212.74 1,531,873 +1.37(+0.65%)
Sep 24, 2019 211.00 212.73 210.28 211.37 554,081 +0.93(+0.44%)
Sep 23, 2019 208.00 211.33 208.00 210.44 465,626 +1.38(+0.66%)
Sep 20, 2019 211.00 211.25 209.05 209.06 997,000 -1.70(-0.81%)
Sep 19, 2019 211.83 212.43 210.20 210.76 346,980 -0.55(-0.26%)
Sep 18, 2019 212.03 212.36 210.01 211.31 359,878 -0.20(-0.09%)
Sep 17, 2019 210.54 212.54 210.43 211.51 470,704 +1.61(+0.77%)
Sep 16, 2019 208.24 210.38 206.67 209.90 560,982 +2.79(+1.35%)
Sep 13, 2019 208.65 209.60 205.48 207.11 733,200 -2.42(-1.15%)
Sep 12, 2019 212.33 213.00 208.50 209.53 776,835 -0.19(-0.09%)
Sep 11, 2019 209.74 209.89 207.00 209.72 679,770 -0.53(-0.25%)
Sep 10, 2019 213.00 213.00 208.21 210.25 698,217 -3.63(-1.70%)
Sep 09, 2019 215.53 215.53 213.09 213.88 601,234 -1.87(-0.87%)
Sep 06, 2019 214.95 216.56 214.84 215.75 694,500 +1.04(+0.48%)
Sep 05, 2019 215.49 216.24 213.87 214.71 594,911 -1.45(-0.67%)
Sep 04, 2019 215.47 216.80 214.75 216.16 720,097 +2.07(+0.97%)
Sep 03, 2019 211.92 214.57 211.92 214.09 505,169 +1.53(+0.72%)
Aug 30, 2019 213.12 213.14 211.10 212.56 502,000 +0.59(+0.28%)
Aug 29, 2019 210.57 212.22 209.70 211.97 560,860 +2.52(+1.20%)
Aug 28, 2019 208.18 209.70 208.08 209.45 382,422 +1.37(+0.66%)
Aug 27, 2019 209.86 210.86 208.05 208.08 670,479 -0.63(-0.30%)
Aug 26, 2019 207.17 208.85 206.08 208.71 381,947 +2.55(+1.24%)
Aug 23, 2019 208.63 209.99 205.51 206.16 602,700 -2.72(-1.30%)
Aug 22, 2019 208.25 209.32 206.96 208.88 347,717 +0.93(+0.45%)
Aug 21, 2019 207.09 208.74 206.31 207.95 422,047 +1.41(+0.68%)
Aug 20, 2019 208.26 209.13 206.17 206.54 634,577 -1.17(-0.56%)
Aug 19, 2019 206.91 208.48 205.27 207.71 374,113 +1.87(+0.91%)
Aug 16, 2019 205.12 206.85 203.83 205.84 544,600 +1.42(+0.69%)
Aug 15, 2019 202.20 204.87 201.88 204.42 607,577 +2.83(+1.40%)
Aug 14, 2019 204.01 204.83 201.21 201.59 552,015 -2.61(-1.28%)
Aug 13, 2019 205.46 205.46 202.53 204.20 911,817 -1.36(-0.66%)
Aug 12, 2019 205.87 207.57 204.89 205.56 414,398 -0.45(-0.22%)
Aug 09, 2019 206.09 207.48 203.65 206.01 846,900 -0.51(-0.25%)
Aug 08, 2019 203.97 206.65 202.67 206.52 548,414 +2.25(+1.10%)
Aug 07, 2019 202.53 206.15 200.28 204.27 604,339 +1.18(+0.58%)
Aug 06, 2019 200.62 203.67 199.46 203.09 689,890 +2.47(+1.23%)
Aug 05, 2019 204.94 206.99 197.85 200.62 715,976 -5.14(-2.50%)
Aug 02, 2019 203.63 207.46 203.24 205.76 857,300 +2.62(+1.29%)
Aug 01, 2019 202.47 204.59 199.37 203.14 1,511,438 -5.65(-2.71%)
Jul 31, 2019 210.86 213.56 207.68 208.79 912,578 -2.07(-0.98%)
Jul 30, 2019 209.90 213.18 209.90 210.86 767,460 +0.42(+0.20%)
Jul 29, 2019 209.15 211.80 208.32 210.44 456,914 +2.06(+0.99%)
Jul 26, 2019 206.98 208.49 206.48 208.38 527,800 +1.53(+0.74%)
Jul 25, 2019 206.85 207.22 205.38 206.85 372,390 +0.00(+0.00%)
Jul 24, 2019 207.31 207.31 205.65 206.85 333,173 +0.01(+0.00%)
Jul 23, 2019 205.62 207.44 204.07 206.84 488,942 +1.69(+0.82%)
Jul 22, 2019 207.08 207.27 204.72 205.15 411,567 -1.68(-0.81%)
Jul 19, 2019 210.48 211.06 206.09 206.83 562,000 -3.36(-1.60%)
Jul 18, 2019 210.61 210.89 208.36 210.19 355,554 -0.78(-0.37%)
Jul 17, 2019 211.24 212.14 209.22 210.97 465,859 -0.04(-0.02%)
Jul 16, 2019 211.29 211.50 209.89 211.01 446,098 -0.28(-0.13%)
Jul 15, 2019 210.53 212.54 209.90 211.29 409,297 +0.81(+0.38%)
Jul 12, 2019 211.50 211.70 209.71 210.48 410,800 -0.92(-0.44%)
Jul 11, 2019 213.38 213.53 210.21 211.40 577,344 -2.37(-1.11%)
Jul 10, 2019 212.72 214.10 211.01 213.77 624,719 +2.26(+1.07%)
Jul 09, 2019 209.92 211.82 209.23 211.51 582,425 +1.40(+0.67%)
Jul 08, 2019 207.97 210.29 207.93 210.11 509,290 +2.24(+1.08%)
Jul 05, 2019 207.95 208.28 204.32 207.87 294,600 -1.46(-0.70%)
Jul 03, 2019 206.45 209.37 206.04 209.33 405,400 +3.77(+1.83%)
Jul 02, 2019 202.89 205.71 202.60 205.56 672,933 +3.25(+1.61%)
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