Financial News

AvalonBay Communities (NY: AVB )

210.91 +5.46 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 230.99 232.72 227.75 227.83 784,051 -2.09(-0.91%)
Jul 29, 2021 227.55 232.25 227.55 229.92 416,405 +2.47(+1.09%)
Jul 28, 2021 228.34 229.50 227.09 227.45 604,686 -0.83(-0.36%)
Jul 27, 2021 226.20 229.47 224.95 228.28 457,993 +2.08(+0.92%)
Jul 26, 2021 226.16 227.81 225.26 226.20 333,496 -0.60(-0.26%)
Jul 23, 2021 224.46 226.95 224.18 226.80 803,267 +2.35(+1.05%)
Jul 22, 2021 227.04 227.12 224.03 224.45 938,583 -3.73(-1.63%)
Jul 21, 2021 229.19 230.60 227.91 228.18 609,095 -0.56(-0.24%)
Jul 20, 2021 224.44 229.45 223.97 228.74 604,240 +5.57(+2.50%)
Jul 19, 2021 223.20 225.24 221.15 223.17 703,075 -2.70(-1.20%)
Jul 16, 2021 226.24 227.16 225.17 225.87 613,461 +0.94(+0.42%)
Jul 15, 2021 223.33 225.31 223.10 224.93 618,150 +0.86(+0.38%)
Jul 14, 2021 222.00 224.31 221.54 224.07 345,881 +2.85(+1.29%)
Jul 13, 2021 223.51 223.70 220.36 221.22 346,134 -2.75(-1.23%)
Jul 12, 2021 220.83 224.41 220.37 223.97 645,072 +3.14(+1.42%)
Jul 09, 2021 218.92 221.08 217.33 220.83 656,651 +3.56(+1.64%)
Jul 08, 2021 214.44 217.71 213.80 217.27 596,845 +1.54(+0.71%)
Jul 07, 2021 213.73 216.25 212.35 215.73 690,612 +2.18(+1.02%)
Jul 06, 2021 211.24 213.90 209.41 213.55 680,356 +2.22(+1.05%)
Jul 02, 2021 210.90 212.39 210.90 211.33 467,442 +0.82(+0.39%)
Jul 01, 2021 209.04 212.33 208.15 210.51 672,714 +1.82(+0.87%)
Jun 30, 2021 210.02 211.81 207.93 208.69 930,643 -1.62(-0.77%)
Jun 29, 2021 210.26 212.57 210.01 210.31 888,197 -2.07(-0.97%)
Jun 28, 2021 214.12 214.12 210.87 212.38 689,887 -1.56(-0.73%)
Jun 25, 2021 211.81 214.01 211.56 213.94 835,957 +1.91(+0.90%)
Jun 24, 2021 212.71 213.23 210.70 212.03 778,267 -0.68(-0.32%)
Jun 23, 2021 211.94 213.23 210.52 212.71 1,107,805 +1.13(+0.53%)
Jun 22, 2021 212.18 212.33 210.19 211.58 790,403 -0.52(-0.25%)
Jun 21, 2021 207.26 212.87 207.26 212.10 799,602 +6.00(+2.91%)
Jun 18, 2021 210.00 210.83 205.91 206.10 1,899,932 -3.92(-1.87%)
Jun 17, 2021 209.74 210.49 207.90 210.02 706,948 +0.33(+0.16%)
Jun 16, 2021 210.98 212.44 209.54 209.69 1,094,209 -1.28(-0.61%)
Jun 15, 2021 213.71 213.71 210.38 210.97 568,694 -3.24(-1.51%)
Jun 14, 2021 213.07 214.21 212.42 214.21 572,030 -0.43(-0.20%)
Jun 11, 2021 214.46 215.12 212.80 214.64 1,039,128 -0.02(-0.01%)
Jun 10, 2021 210.72 216.64 209.62 214.66 1,882,854 +3.90(+1.85%)
Jun 09, 2021 211.90 212.42 210.31 210.76 1,439,911 -0.27(-0.13%)
Jun 08, 2021 211.79 213.81 210.82 211.03 1,082,955 -1.11(-0.52%)
Jun 07, 2021 212.30 214.22 211.47 212.14 789,398 +0.39(+0.18%)
Jun 04, 2021 212.76 213.12 210.85 211.75 629,803 -1.35(-0.63%)
Jun 03, 2021 213.37 213.46 211.92 213.10 790,685 +0.35(+0.16%)
Jun 02, 2021 212.03 213.67 210.52 212.75 940,219 +2.07(+0.98%)
Jun 01, 2021 207.58 210.75 206.60 210.68 684,871 +3.74(+1.81%)
May 28, 2021 204.85 207.39 204.02 206.94 862,143 +2.87(+1.41%)
May 27, 2021 205.67 205.79 203.50 204.07 1,009,686 -0.80(-0.39%)
May 26, 2021 204.19 205.98 203.16 204.87 720,669 +0.47(+0.23%)
May 25, 2021 203.55 204.87 202.61 204.40 796,961 +1.00(+0.49%)
May 24, 2021 201.64 204.44 201.44 203.40 655,963 +2.99(+1.49%)
May 21, 2021 200.52 202.00 199.56 200.41 779,211 +0.53(+0.27%)
May 20, 2021 196.00 200.25 195.51 199.88 944,188 +3.21(+1.63%)
May 19, 2021 198.00 198.00 194.61 196.67 1,259,959 -2.33(-1.17%)
May 18, 2021 197.86 199.81 197.08 199.00 930,713 +0.73(+0.37%)
May 17, 2021 198.25 199.09 197.31 198.27 454,920 +0.31(+0.16%)
May 14, 2021 196.49 198.92 196.49 197.96 993,387 +1.46(+0.74%)
May 13, 2021 192.73 198.40 192.73 196.50 842,885 +3.66(+1.90%)
May 12, 2021 196.69 196.71 191.69 192.84 1,001,020 -3.34(-1.70%)
May 11, 2021 196.00 197.04 194.56 196.18 626,949 -0.81(-0.41%)
May 10, 2021 196.80 199.48 196.42 196.99 490,424 +1.46(+0.75%)
May 07, 2021 192.59 195.69 192.59 195.53 750,875 +2.24(+1.16%)
May 06, 2021 188.34 193.33 188.34 193.29 710,909 +5.33(+2.84%)
May 05, 2021 188.90 191.01 186.61 187.96 739,294 -2.43(-1.28%)
May 04, 2021 191.99 193.25 189.46 190.39 606,489 -1.26(-0.66%)
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