Financial News

AvalonBay Communities (NY: AVB )

240.78 USD +1.39 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 160.43 160.43 160.43 577,121 +2.38(+1.51%)
Dec 30, 2020 156.45 158.80 156.36 158.05 577,121 +0.84(+0.53%)
Dec 29, 2020 161.00 161.65 157.14 157.21 550,001 -3.12(-1.95%)
Dec 28, 2020 158.00 160.33 157.46 160.33 973,949 +2.59(+1.64%)
Dec 24, 2020 157.39 158.11 156.10 157.74 246,000 +1.02(+0.65%)
Dec 23, 2020 159.58 160.89 156.51 156.72 564,129 -1.84(-1.16%)
Dec 22, 2020 158.31 158.62 156.21 158.56 823,610 +0.60(+0.38%)
Dec 21, 2020 155.00 158.26 155.00 157.96 952,831 -0.48(-0.30%)
Dec 18, 2020 162.69 163.42 157.01 158.44 2,432,800 -4.79(-2.93%)
Dec 17, 2020 162.51 163.33 160.51 163.23 1,005,962 +1.72(+1.06%)
Dec 16, 2020 162.00 163.25 159.71 161.51 1,109,945 -0.46(-0.28%)
Dec 15, 2020 160.15 161.98 158.23 161.97 839,716 +2.30(+1.44%)
Dec 14, 2020 163.24 164.84 159.59 159.67 971,926 -2.69(-1.66%)
Dec 11, 2020 161.10 162.84 160.80 162.36 1,052,400 -0.16(-0.10%)
Dec 10, 2020 165.88 167.81 162.32 162.52 1,071,012 -3.93(-2.36%)
Dec 09, 2020 169.16 170.54 164.76 166.45 1,415,096 -2.90(-1.71%)
Dec 08, 2020 171.64 172.27 169.29 169.35 1,168,056 -3.33(-1.93%)
Dec 07, 2020 172.45 174.16 172.24 172.68 549,681 -1.16(-0.67%)
Dec 04, 2020 172.14 174.19 170.75 173.84 1,012,400 +2.71(+1.58%)
Dec 03, 2020 169.01 171.99 168.71 171.13 1,204,477 +1.85(+1.09%)
Dec 02, 2020 168.51 172.99 167.83 169.28 967,947 +1.83(+1.09%)
Dec 01, 2020 169.28 169.71 167.05 167.45 907,207 +0.86(+0.52%)
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%)
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