Financial News

AvalonBay Communities (NY: AVB )

239.82 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 166.69 168.57 164.27 166.59 2,290,077 -1.28(-0.76%)
Nov 27, 2020 170.92 170.92 167.20 167.87 324,400 -3.18(-1.86%)
Nov 25, 2020 172.38 172.63 169.71 171.05 660,600 -2.26(-1.30%)
Nov 24, 2020 173.83 175.37 172.36 173.31 907,729 +2.26(+1.32%)
Nov 23, 2020 172.35 174.04 170.56 171.05 1,130,495 -0.85(-0.49%)
Nov 20, 2020 171.02 172.64 169.77 171.90 984,700 +1.60(+0.94%)
Nov 19, 2020 168.64 170.57 164.83 170.30 961,192 +0.70(+0.41%)
Nov 18, 2020 174.96 175.67 169.56 169.60 832,561 -4.52(-2.60%)
Nov 17, 2020 171.46 175.45 170.01 174.12 664,648 +0.77(+0.44%)
Nov 16, 2020 176.28 176.79 170.58 173.35 961,966 +4.01(+2.37%)
Nov 13, 2020 167.39 169.52 167.29 169.34 894,600 +2.84(+1.71%)
Nov 12, 2020 168.19 168.59 164.41 166.50 980,883 -2.32(-1.37%)
Nov 11, 2020 171.20 171.20 167.21 168.82 1,526,893 -2.97(-1.73%)
Nov 10, 2020 165.29 174.49 164.55 171.79 2,680,540 +7.10(+4.31%)
Nov 09, 2020 162.90 184.49 158.98 164.69 3,047,804 +16.74(+11.31%)
Nov 06, 2020 148.09 150.41 146.95 147.95 956,000 -0.29(-0.20%)
Nov 05, 2020 148.79 150.70 147.27 148.24 951,206 -0.09(-0.06%)
Nov 04, 2020 150.58 150.95 146.93 148.33 1,178,166 -2.82(-1.87%)
Nov 03, 2020 147.03 153.29 146.75 151.15 1,330,682 +5.81(+4.00%)
Nov 02, 2020 140.10 145.35 137.90 145.34 1,180,842 +6.21(+4.46%)
Oct 30, 2020 135.28 140.09 135.28 139.13 1,330,500 +3.00(+2.20%)
Oct 29, 2020 132.71 137.82 132.06 136.13 1,638,844 +3.42(+2.58%)
Oct 28, 2020 137.50 137.78 131.38 132.71 2,059,907 -7.17(-5.13%)
Oct 27, 2020 143.02 143.97 139.88 139.88 969,483 -3.50(-2.44%)
Oct 26, 2020 145.00 145.29 142.02 143.38 912,799 -2.41(-1.65%)
Oct 23, 2020 147.72 148.25 145.66 145.79 788,200 -0.69(-0.47%)
Oct 22, 2020 146.32 147.24 144.93 146.48 521,607 +0.51(+0.35%)
Oct 21, 2020 145.09 146.39 144.27 145.97 948,005 +0.42(+0.29%)
Oct 20, 2020 146.82 147.33 145.15 145.55 1,045,091 +0.14(+0.10%)
Oct 19, 2020 149.73 150.57 145.25 145.41 1,158,205 -3.53(-2.37%)
Oct 16, 2020 152.89 153.67 148.94 148.94 1,420,600 -4.22(-2.76%)
Oct 15, 2020 152.21 155.33 152.21 153.16 682,697 -0.46(-0.30%)
Oct 14, 2020 154.78 155.83 153.60 153.62 836,282 -1.28(-0.83%)
Oct 13, 2020 155.50 158.16 152.87 154.90 1,042,487 -4.20(-2.64%)
Oct 12, 2020 158.99 159.66 157.33 159.10 867,319 +0.76(+0.48%)
Oct 09, 2020 161.01 161.82 157.29 158.34 883,700 -1.76(-1.10%)
Oct 08, 2020 157.96 160.82 157.35 160.10 716,104 +3.25(+2.07%)
Oct 07, 2020 159.12 160.13 155.75 156.85 1,024,905 -1.75(-1.10%)
Oct 06, 2020 161.49 162.33 157.79 158.60 1,100,720 -1.83(-1.14%)
Oct 05, 2020 159.04 160.84 156.71 160.43 1,135,490 +2.49(+1.58%)
Oct 02, 2020 153.32 159.02 151.59 157.94 1,487,200 +2.34(+1.50%)
Oct 01, 2020 149.72 155.63 149.61 155.60 1,140,141 +6.26(+4.19%)
Sep 30, 2020 148.65 150.48 147.31 149.34 1,204,279 +1.82(+1.23%)
Sep 29, 2020 149.34 150.78 146.44 147.52 851,786 -3.93(-2.59%)
Sep 28, 2020 150.38 152.82 149.58 151.45 1,126,066 +3.41(+2.30%)
Sep 25, 2020 146.46 148.10 145.30 148.04 1,225,300 +1.08(+0.73%)
Sep 24, 2020 146.44 148.62 145.01 146.96 1,287,287 -0.10(-0.07%)
Sep 23, 2020 149.02 151.16 146.52 147.06 1,294,678 -2.14(-1.43%)
Sep 22, 2020 146.04 150.47 146.04 149.20 1,055,897 +3.27(+2.24%)
Sep 21, 2020 149.75 149.88 145.61 145.93 1,579,081 -5.13(-3.40%)
Sep 18, 2020 152.31 153.50 150.97 151.06 1,945,400 -2.44(-1.59%)
Sep 17, 2020 151.97 154.85 150.51 153.50 850,266 +0.41(+0.27%)
Sep 16, 2020 152.68 154.90 152.19 153.09 966,923 +0.52(+0.34%)
Sep 15, 2020 154.54 155.90 152.47 152.57 896,634 -1.99(-1.29%)
Sep 14, 2020 150.87 156.08 150.14 154.56 1,386,051 +4.69(+3.13%)
Sep 11, 2020 152.36 152.43 148.50 149.87 1,353,300 -2.65(-1.74%)
Sep 10, 2020 155.72 156.13 151.35 152.52 1,855,918 -3.82(-2.44%)
Sep 09, 2020 158.38 159.29 155.93 156.34 1,214,593 -2.12(-1.34%)
Sep 08, 2020 160.84 160.93 157.94 158.46 1,135,512 -3.64(-2.25%)
Sep 04, 2020 160.35 163.31 159.15 162.10 855,600 +1.78(+1.11%)
Sep 03, 2020 162.87 164.12 158.60 160.32 923,456 -0.98(-0.61%)
Sep 02, 2020 158.18 161.33 157.20 161.30 965,607 +3.10(+1.96%)
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