Financial News

AvalonBay Communities (NY: AVB )

237.96 USD -0.46 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 178.41 178.41 178.41 0 -0.17(-0.10%)
Dec 28, 2017 177.31 178.74 176.75 178.58 412,826 +0.01(+0.01%)
Dec 27, 2017 179.56 180.04 178.17 178.57 438,643 -0.42(-0.23%)
Dec 26, 2017 178.26 179.56 177.56 178.99 444,661 +0.87(+0.49%)
Dec 22, 2017 176.29 178.42 176.02 178.12 660,898 +2.57(+1.46%)
Dec 21, 2017 177.79 178.12 175.18 175.55 540,042 -2.07(-1.17%)
Dec 20, 2017 177.56 178.77 177.37 177.62 803,367 -0.10(-0.06%)
Dec 19, 2017 182.81 183.62 176.40 177.72 789,061 -4.74(-2.60%)
Dec 18, 2017 181.73 184.26 181.68 182.46 605,848 +0.80(+0.44%)
Dec 15, 2017 183.39 183.39 181.42 181.66 1,272,847 -0.71(-0.39%)
Dec 14, 2017 182.55 183.33 181.24 182.37 341,240 +0.06(+0.03%)
Dec 13, 2017 184.31 184.40 181.77 182.31 508,961 -1.33(-0.72%)
Dec 12, 2017 183.64 184.37 181.91 183.64 583,719 +0.83(+0.45%)
Dec 11, 2017 181.83 182.91 181.83 182.81 576,188 +0.59(+0.32%)
Dec 08, 2017 180.72 182.38 179.51 182.22 523,215 +2.26(+1.26%)
Dec 07, 2017 179.11 179.96 178.40 179.96 549,983 +0.58(+0.32%)
Dec 06, 2017 179.39 179.53 177.62 179.38 465,229 +0.57(+0.32%)
Dec 05, 2017 181.36 181.36 178.41 178.81 636,368 -2.31(-1.28%)
Dec 04, 2017 181.97 182.04 181.54 181.12 539,220 -0.21(-0.12%)
Dec 01, 2017 181.93 183.93 180.96 181.33 628,840 +0.00(+0.00%)
Nov 30, 2017 182.37 183.08 180.96 181.33 900,982 -0.71(-0.39%)
Nov 29, 2017 181.28 182.53 179.03 182.04 519,555 +0.77(+0.42%)
Nov 28, 2017 182.92 183.47 180.64 181.27 721,822 -1.57(-0.86%)
Nov 27, 2017 184.34 184.79 182.42 182.84 575,351 -1.79(-0.97%)
Nov 24, 2017 184.88 185.13 184.34 184.63 202,135 +0.03(+0.02%)
Nov 22, 2017 185.43 185.43 183.56 184.60 325,244 -0.42(-0.23%)
Nov 21, 2017 184.32 185.09 183.71 185.02 455,628 +1.08(+0.59%)
Nov 20, 2017 184.50 184.65 183.65 183.94 415,785 -0.43(-0.23%)
Nov 17, 2017 186.09 186.09 183.81 184.37 472,129 -1.72(-0.92%)
Nov 16, 2017 184.98 186.88 184.34 186.09 751,982 +1.40(+0.76%)
Nov 15, 2017 187.55 188.07 184.50 184.69 575,986 -2.82(-1.50%)
Nov 14, 2017 188.07 188.25 186.48 187.51 757,372 -0.60(-0.32%)
Nov 13, 2017 187.33 188.64 186.54 188.11 400,569 +0.95(+0.51%)
Nov 10, 2017 187.09 188.91 186.55 187.16 460,752 -0.31(-0.17%)
Nov 09, 2017 186.34 188.39 186.08 187.47 628,009 +0.78(+0.42%)
Nov 08, 2017 183.66 186.79 183.18 186.69 605,457 +2.93(+1.59%)
Nov 07, 2017 183.61 184.95 182.37 183.76 521,525 +0.37(+0.20%)
Nov 06, 2017 182.41 184.83 182.41 183.39 490,092 +1.42(+0.78%)
Nov 03, 2017 179.52 182.85 178.58 181.97 492,219 +1.62(+0.90%)
Nov 02, 2017 183.44 183.86 178.72 180.35 723,836 -3.05(-1.66%)
Nov 01, 2017 181.33 183.54 180.76 183.40 609,878 +2.07(+1.14%)
Oct 31, 2017 180.65 183.52 177.94 181.33 661,462 -0.56(-0.31%)
Oct 30, 2017 181.22 182.16 180.60 181.89 555,261 +0.24(+0.13%)
Oct 27, 2017 180.34 182.10 180.11 181.65 452,871 +0.99(+0.55%)
Oct 26, 2017 181.40 181.40 179.81 180.66 537,642 +0.18(+0.10%)
Oct 25, 2017 179.71 181.16 179.30 180.48 539,186 +0.97(+0.54%)
Oct 24, 2017 181.44 181.70 179.31 179.51 638,811 -2.47(-1.36%)
Oct 23, 2017 181.44 182.14 180.70 181.98 624,374 +0.79(+0.44%)
Oct 20, 2017 180.95 181.34 179.65 181.19 722,661 +0.59(+0.33%)
Oct 19, 2017 179.99 180.65 179.26 180.60 736,941 +0.52(+0.29%)
Oct 18, 2017 179.75 180.12 178.97 180.08 524,657 +0.06(+0.03%)
Oct 17, 2017 178.90 180.02 178.87 180.02 574,961 +0.82(+0.46%)
Oct 16, 2017 180.58 180.61 179.10 179.20 514,166 -1.40(-0.78%)
Oct 13, 2017 181.88 181.99 180.55 180.60 815,058 -0.36(-0.20%)
Oct 12, 2017 180.25 181.31 179.65 180.96 575,462 +0.98(+0.54%)
Oct 11, 2017 178.62 180.79 178.50 179.98 645,916 +1.48(+0.83%)
Oct 10, 2017 178.87 180.28 178.43 178.50 734,661 -0.25(-0.14%)
Oct 09, 2017 178.71 179.53 178.51 178.75 672,891 -0.15(-0.08%)
Oct 06, 2017 180.19 180.19 178.10 178.90 651,107 -1.54(-0.85%)
Oct 05, 2017 180.77 183.14 180.26 180.44 679,289 +0.44(+0.24%)
Oct 04, 2017 177.77 180.18 177.17 180.00 662,942 +2.31(+1.30%)
Oct 03, 2017 177.59 178.13 176.87 177.69 632,172 +0.10(+0.06%)
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