Financial News

AvalonBay Communities (NY: AVB )

217.26 +0.98 (+0.45%)
Streaming Delayed Price Updated: 12:40 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 220.91 223.00 216.19 216.28 894,706 -5.33(-2.41%)
Oct 31, 2024 225.26 226.10 220.61 221.61 1,658,831 -6.15(-2.70%)
Oct 30, 2024 227.50 229.07 225.77 227.76 654,383 +0.14(+0.06%)
Oct 29, 2024 228.44 229.54 226.16 227.62 653,213 -1.18(-0.52%)
Oct 28, 2024 227.71 229.17 227.12 228.80 648,719 +2.45(+1.08%)
Oct 25, 2024 229.85 230.00 226.07 226.35 658,934 -3.42(-1.49%)
Oct 24, 2024 230.85 231.38 228.70 229.77 649,983 +0.23(+0.10%)
Oct 23, 2024 224.80 230.31 224.80 229.54 708,795 +4.82(+2.14%)
Oct 22, 2024 223.79 225.78 223.75 224.72 455,321 +0.57(+0.25%)
Oct 21, 2024 226.31 226.54 222.90 224.15 606,815 -2.99(-1.32%)
Oct 18, 2024 226.03 227.72 225.33 227.14 533,151 +1.67(+0.74%)
Oct 17, 2024 225.77 226.14 223.44 225.47 571,024 -0.22(-0.10%)
Oct 16, 2024 224.34 225.95 223.58 225.69 576,638 +2.05(+0.92%)
Oct 15, 2024 222.88 226.24 222.30 223.64 773,459 +2.01(+0.91%)
Oct 14, 2024 219.62 222.32 218.49 221.63 539,260 +2.01(+0.92%)
Oct 11, 2024 218.26 219.91 217.15 219.62 444,098 +2.72(+1.25%)
Oct 10, 2024 217.94 219.66 216.09 216.90 548,195 -1.57(-0.72%)
Oct 09, 2024 218.97 218.97 216.26 218.47 494,154 -0.03(-0.01%)
Oct 08, 2024 219.41 219.72 216.71 218.50 473,141 +0.50(+0.23%)
Oct 07, 2024 219.71 219.71 216.93 218.00 536,385 -3.02(-1.37%)
Oct 04, 2024 219.39 221.56 218.15 221.02 367,108 +0.32(+0.14%)
Oct 03, 2024 223.10 223.32 220.26 220.70 362,681 -2.40(-1.08%)
Oct 02, 2024 220.69 223.33 220.07 223.10 1,149,513 +0.91(+0.41%)
Oct 01, 2024 225.23 226.25 221.56 222.19 908,085 -3.06(-1.36%)
Sep 30, 2024 223.00 225.53 221.96 225.25 1,205,012 +1.72(+0.77%)
Sep 27, 2024 225.87 226.29 223.29 223.53 938,789 -1.29(-0.57%)
Sep 26, 2024 227.82 228.03 224.03 224.82 786,869 -3.10(-1.36%)
Sep 25, 2024 229.60 230.22 226.40 227.92 686,977 -0.50(-0.22%)
Sep 24, 2024 229.41 230.63 228.35 228.41 630,976 -3.00(-1.30%)
Sep 23, 2024 230.25 232.07 229.49 231.41 682,471 +3.09(+1.35%)
Sep 20, 2024 227.93 229.06 226.81 228.32 1,709,519 -0.49(-0.21%)
Sep 19, 2024 230.14 230.14 226.84 228.81 662,228 +0.14(+0.06%)
Sep 18, 2024 229.83 231.76 227.80 228.67 602,744 -0.38(-0.16%)
Sep 17, 2024 231.10 232.68 228.61 229.05 882,214 -2.05(-0.89%)
Sep 16, 2024 234.04 234.48 230.67 231.10 690,957 -1.88(-0.81%)
Sep 13, 2024 231.04 233.03 229.26 232.98 613,416 +3.03(+1.32%)
Sep 12, 2024 228.50 230.58 226.93 229.95 1,054,874 +1.74(+0.76%)
Sep 11, 2024 225.74 228.57 223.15 228.21 903,147 +0.59(+0.26%)
Sep 10, 2024 224.41 227.88 223.54 227.63 830,832 +3.84(+1.72%)
Sep 09, 2024 222.91 224.35 221.36 223.79 1,760,203 +1.88(+0.85%)
Sep 06, 2024 220.78 222.13 218.84 221.91 1,880,091 -2.90(-1.29%)
Sep 05, 2024 227.37 228.28 223.92 224.81 594,989 -0.63(-0.28%)
Sep 04, 2024 225.77 228.30 223.86 225.44 679,714 +0.02(+0.01%)
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