Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 154.42 154.93 152.25 154.12 642,530 -1.08(-0.69%)
Dec 29, 2022 153.61 155.64 152.43 155.20 880,148 +3.01(+1.98%)
Dec 28, 2022 154.19 154.95 151.70 152.18 445,460 -1.62(-1.06%)
Dec 27, 2022 154.42 154.70 152.46 153.81 482,646 -0.22(-0.14%)
Dec 23, 2022 152.89 154.11 151.59 154.02 419,561 +1.12(+0.73%)
Dec 22, 2022 152.33 153.61 150.68 152.91 688,370 -0.49(-0.32%)
Dec 21, 2022 153.72 154.81 152.46 153.40 760,992 +1.10(+0.72%)
Dec 20, 2022 152.58 152.88 150.87 152.30 680,451 -0.96(-0.62%)
Dec 19, 2022 155.69 155.69 151.54 153.26 829,715 -2.63(-1.68%)
Dec 16, 2022 156.67 157.65 153.10 155.88 2,140,080 -3.58(-2.25%)
Dec 15, 2022 160.68 161.89 158.62 159.47 1,146,817 -3.11(-1.91%)
Dec 14, 2022 164.12 165.66 161.36 162.57 757,854 -1.25(-0.76%)
Dec 13, 2022 166.78 167.00 161.71 163.82 837,784 +1.75(+1.08%)
Dec 12, 2022 159.83 162.08 157.69 162.07 720,751 +1.86(+1.16%)
Dec 09, 2022 159.98 161.82 159.83 160.21 512,034 -0.02(-0.01%)
Dec 08, 2022 158.07 161.86 157.99 160.23 705,824 +1.54(+0.97%)
Dec 07, 2022 157.40 160.81 157.40 158.69 1,081,403 +1.02(+0.65%)
Dec 06, 2022 161.62 161.63 156.94 157.67 634,019 -3.22(-2.00%)
Dec 05, 2022 161.50 163.08 160.25 160.89 972,786 -2.15(-1.32%)
Dec 02, 2022 161.41 163.52 161.16 163.04 777,488 -1.52(-0.92%)
Dec 01, 2022 166.73 167.86 162.86 164.56 747,467 -0.68(-0.41%)
Nov 30, 2022 160.32 165.30 159.33 165.24 1,245,043 +3.88(+2.41%)
Nov 29, 2022 158.54 161.62 158.09 161.35 749,168 +2.57(+1.62%)
Nov 28, 2022 160.02 162.54 158.38 158.78 1,892,804 -1.88(-1.17%)
Nov 25, 2022 159.89 160.84 159.77 160.66 232,878 +1.45(+0.91%)
Nov 23, 2022 158.93 160.52 157.72 159.21 592,459 -0.36(-0.22%)
Nov 22, 2022 160.13 160.27 158.62 159.57 506,238 +0.20(+0.12%)
Nov 21, 2022 159.36 161.98 158.25 159.37 861,390 -0.47(-0.30%)
Nov 18, 2022 158.14 160.19 157.73 159.84 1,281,572 +3.84(+2.46%)
Nov 17, 2022 154.78 157.12 154.41 156.01 648,507 -0.90(-0.57%)
Nov 16, 2022 159.32 160.40 156.83 156.90 798,755 -2.73(-1.71%)
Nov 15, 2022 159.29 160.23 157.49 159.63 1,133,311 +2.43(+1.54%)
Nov 14, 2022 157.72 161.08 156.56 157.21 1,811,694 -0.67(-0.42%)
Nov 11, 2022 162.03 162.53 157.66 157.88 797,264 -4.45(-2.74%)
Nov 10, 2022 156.54 162.46 156.36 162.33 1,163,794 +12.13(+8.08%)
Nov 09, 2022 152.24 153.01 149.60 150.20 1,071,036 -1.95(-1.28%)
Nov 08, 2022 154.18 154.26 151.16 152.15 960,258 -0.92(-0.60%)
Nov 07, 2022 155.36 158.04 151.82 153.07 1,428,045 -4.98(-3.15%)
Nov 04, 2022 155.35 159.12 151.75 158.05 1,947,120 -2.65(-1.65%)
Nov 03, 2022 160.46 162.67 157.27 160.70 897,325 -1.02(-0.63%)
Nov 02, 2022 164.82 161.65 161.72 1,014,588 -3.88(-2.34%)
Nov 01, 2022 166.53 167.78 165.18 165.61 785,071 +0.16(+0.10%)
Oct 31, 2022 164.86 166.58 164.05 165.44 992,743 -0.45(-0.27%)
Oct 28, 2022 161.67 166.19 160.89 165.90 1,189,675 +3.08(+1.89%)
Oct 27, 2022 165.70 167.10 161.50 162.82 1,241,799 -2.10(-1.27%)
Oct 26, 2022 168.64 169.81 164.11 164.92 1,141,082 -4.01(-2.37%)
Oct 25, 2022 164.59 169.00 164.57 168.92 653,879 +5.29(+3.23%)
Oct 24, 2022 166.37 167.44 163.20 163.63 886,922 -1.60(-0.97%)
Oct 21, 2022 162.93 165.32 160.75 165.23 702,527 +2.70(+1.66%)
Oct 20, 2022 164.45 165.95 162.38 162.53 1,099,353 -1.25(-0.76%)
Oct 19, 2022 165.78 166.57 162.11 163.77 605,795 -4.17(-2.48%)
Oct 18, 2022 168.25 170.85 166.29 167.94 631,336 +2.25(+1.36%)
Oct 17, 2022 163.41 166.10 162.54 165.69 1,060,037 +5.48(+3.42%)
Oct 14, 2022 168.27 168.77 160.03 160.21 753,485 -5.94(-3.58%)
Oct 13, 2022 159.85 166.66 158.77 166.15 792,521 +3.97(+2.45%)
Oct 12, 2022 164.75 164.75 161.32 162.19 884,217 -2.87(-1.74%)
Oct 11, 2022 161.71 165.55 160.49 165.06 690,381 +3.64(+2.25%)
Oct 10, 2022 163.71 164.07 161.33 161.42 688,186 -1.34(-0.82%)
Oct 07, 2022 166.23 167.05 161.56 162.76 771,349 -5.05(-3.01%)
Oct 06, 2022 172.10 172.60 167.33 167.82 719,112 -4.61(-2.67%)
Oct 05, 2022 175.22 175.51 170.24 172.43 663,409 -5.34(-3.00%)
Oct 04, 2022 177.18 179.32 175.38 177.76 837,906 +1.45(+0.82%)
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