Financial News

AvalonBay Communities (NY: AVB )

197.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 196.49 198.93 196.49 197.96 993,387 +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%)
May 03, 2021 193.12 193.53 191.21 191.65 555,009 -0.35(-0.18%)
Apr 30, 2021 191.59 192.55 190.40 192.00 714,800 +0.49(+0.26%)
Apr 29, 2021 192.32 196.21 189.83 191.51 695,561 +0.16(+0.08%)
Apr 28, 2021 195.23 195.29 191.35 191.35 1,043,924 -3.96(-2.03%)
Apr 27, 2021 195.52 196.44 193.70 195.31 506,868 +0.54(+0.28%)
Apr 26, 2021 194.99 195.55 194.19 194.77 613,507 +0.89(+0.46%)
Apr 23, 2021 192.55 194.53 192.07 193.88 564,800 +1.48(+0.77%)
Apr 22, 2021 194.15 195.27 192.33 192.40 925,642 -1.22(-0.63%)
Apr 21, 2021 192.92 194.36 191.25 193.62 625,026 +0.94(+0.49%)
Apr 20, 2021 190.13 192.97 190.13 192.68 733,428 +2.32(+1.22%)
Apr 19, 2021 191.06 191.14 189.26 190.36 492,899 +0.55(+0.29%)
Apr 16, 2021 189.65 190.10 188.16 189.81 661,900 +1.35(+0.72%)
Apr 15, 2021 188.06 188.75 187.10 188.46 958,179 +2.20(+1.18%)
Apr 14, 2021 187.50 188.66 186.13 186.26 392,217 -1.54(-0.82%)
Apr 13, 2021 186.77 188.05 186.00 187.80 530,910 +0.68(+0.36%)
Apr 12, 2021 186.37 187.35 184.85 187.12 490,258 +1.18(+0.63%)
Apr 09, 2021 186.54 186.90 185.12 185.94 538,500 +0.29(+0.16%)
Apr 08, 2021 186.33 187.84 185.55 185.65 397,356 -2.13(-1.13%)
Apr 07, 2021 187.18 188.61 185.23 187.78 417,698 +1.28(+0.69%)
Apr 06, 2021 185.20 186.60 184.73 186.50 560,932 +0.51(+0.27%)
Apr 05, 2021 187.87 188.00 183.58 185.99 544,664 -0.91(-0.49%)
Apr 01, 2021 184.92 187.12 183.68 186.90 603,800 +2.39(+1.30%)
Mar 31, 2021 185.03 186.65 183.21 184.51 894,750 -2.86(-1.53%)
Mar 30, 2021 185.88 187.75 185.61 187.37 434,412 +0.02(+0.01%)
Mar 29, 2021 188.60 189.37 185.45 187.35 458,195 -1.77(-0.94%)
Mar 26, 2021 187.59 189.46 187.21 189.12 561,100 +1.78(+0.95%)
Mar 25, 2021 184.85 187.53 182.69 187.34 645,504 +2.49(+1.35%)
Mar 24, 2021 181.99 186.68 181.24 184.85 1,019,702 +0.10(+0.05%)
Mar 23, 2021 185.59 186.83 183.49 184.75 833,841 -0.38(-0.21%)
Mar 22, 2021 182.80 186.10 181.44 185.13 709,072 +2.34(+1.28%)
Mar 19, 2021 187.67 188.00 182.43 182.79 1,691,600 -5.91(-3.13%)
Mar 18, 2021 189.43 189.61 187.21 188.70 641,730 -1.02(-0.54%)
Mar 17, 2021 191.16 191.16 187.18 189.72 876,275 -0.58(-0.30%)
Mar 16, 2021 193.50 194.21 189.05 190.30 741,176 -3.12(-1.61%)
Mar 15, 2021 190.57 195.46 188.76 193.42 774,171 +2.93(+1.54%)
Mar 12, 2021 186.96 190.49 186.96 190.49 1,056,400 +4.17(+2.24%)
Mar 11, 2021 185.24 188.30 184.86 186.32 1,341,271 +1.14(+0.62%)
Mar 10, 2021 181.60 185.93 178.65 185.18 830,383 +3.16(+1.74%)
Mar 09, 2021 183.91 186.45 181.95 182.02 686,478 -1.89(-1.03%)
Mar 08, 2021 178.94 185.09 177.02 183.91 1,109,297 +6.26(+3.52%)
Mar 05, 2021 178.90 180.00 174.85 177.65 1,136,500 -0.40(-0.22%)
Mar 04, 2021 181.21 181.95 176.02 178.05 1,074,929 -3.35(-1.85%)
Mar 03, 2021 178.77 183.42 178.15 181.40 1,070,040 +3.18(+1.78%)
Mar 02, 2021 176.13 179.30 175.82 178.22 910,571 +1.20(+0.68%)
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