Financial News

AvalonBay Communities (NY: AVB )

239.39 USD -7.47 (-3.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 150.43 152.24 142.76 147.17 2,165,051 -4.93(-3.24%)
Mar 30, 2020 160.23 161.64 144.18 152.10 2,100,286 -8.17(-5.10%)
Mar 27, 2020 146.01 164.93 145.68 160.27 1,374,300 +9.21(+6.10%)
Mar 26, 2020 140.66 151.92 138.34 151.06 1,761,885 +10.28(+7.30%)
Mar 25, 2020 125.58 149.27 123.70 140.78 1,938,135 +13.32(+10.45%)
Mar 24, 2020 126.19 129.34 123.00 127.46 2,236,273 +6.38(+5.27%)
Mar 23, 2020 131.62 131.62 118.17 121.08 2,070,209 -10.54(-8.01%)
Mar 20, 2020 147.72 150.95 128.58 131.62 1,568,900 -14.95(-10.20%)
Mar 19, 2020 153.49 155.57 145.31 146.57 1,292,728 -7.31(-4.75%)
Mar 18, 2020 169.76 176.74 147.07 153.88 1,563,273 -27.71(-15.26%)
Mar 17, 2020 167.25 182.41 162.06 181.59 1,992,224 +18.12(+11.08%)
Mar 16, 2020 175.84 178.24 163.47 163.47 1,463,056 -29.69(-15.37%)
Mar 13, 2020 189.90 193.93 179.15 193.16 1,343,600 +11.18(+6.14%)
Mar 12, 2020 182.25 196.65 179.12 181.98 1,766,878 -13.87(-7.08%)
Mar 11, 2020 203.22 203.25 195.00 195.85 1,101,577 -12.99(-6.22%)
Mar 10, 2020 201.43 209.00 195.99 208.84 1,354,370 +11.67(+5.92%)
Mar 09, 2020 199.44 203.61 197.17 197.17 1,306,028 -11.89(-5.69%)
Mar 06, 2020 208.39 210.11 202.86 209.06 918,900 -4.25(-1.99%)
Mar 05, 2020 214.75 216.47 210.73 213.31 801,391 -4.41(-2.03%)
Mar 04, 2020 211.71 218.03 210.82 217.72 990,229 +8.99(+4.31%)
Mar 03, 2020 209.67 216.57 207.38 208.73 1,099,227 -0.94(-0.45%)
Mar 02, 2020 201.76 209.67 199.81 209.67 1,275,467 +9.08(+4.53%)
Feb 28, 2020 204.17 204.33 195.57 200.59 1,702,800 -7.08(-3.41%)
Feb 27, 2020 218.83 219.85 207.51 207.67 1,120,874 -13.55(-6.13%)
Feb 26, 2020 221.91 223.22 220.24 221.22 907,519 -0.19(-0.09%)
Feb 25, 2020 226.68 227.41 220.98 221.41 855,862 -4.38(-1.94%)
Feb 24, 2020 225.40 229.09 224.50 225.79 726,725 -2.23(-0.98%)
Feb 21, 2020 226.95 229.06 226.89 228.02 811,800 +0.87(+0.38%)
Feb 20, 2020 225.51 227.19 225.02 227.15 779,213 +1.35(+0.60%)
Feb 19, 2020 228.54 229.40 225.74 225.80 692,433 -2.27(-1.00%)
Feb 18, 2020 228.06 228.22 225.82 228.07 443,542 +0.54(+0.24%)
Feb 14, 2020 226.18 228.01 225.67 227.53 456,800 +1.94(+0.86%)
Feb 13, 2020 224.00 226.32 224.00 225.59 730,546 +1.20(+0.53%)
Feb 12, 2020 222.82 225.22 222.32 224.39 851,546 +1.51(+0.68%)
Feb 11, 2020 221.50 223.91 221.37 222.88 814,664 +1.13(+0.51%)
Feb 10, 2020 220.99 221.75 219.10 221.75 884,744 +2.58(+1.18%)
Feb 07, 2020 219.76 220.12 218.05 219.17 471,400 +0.04(+0.02%)
Feb 06, 2020 217.61 219.27 215.68 219.13 568,951 +1.52(+0.70%)
Feb 05, 2020 218.63 219.77 217.45 217.61 464,451 -1.16(-0.53%)
Feb 04, 2020 216.94 219.67 216.19 218.77 655,671 +2.08(+0.96%)
Feb 03, 2020 217.32 218.78 216.10 216.69 499,859 +0.00(+0.00%)
Jan 31, 2020 217.94 219.13 216.04 216.69 609,600 -1.32(-0.61%)
Jan 30, 2020 215.99 218.35 215.36 218.01 536,452 +1.39(+0.64%)
Jan 29, 2020 220.03 220.03 216.30 216.62 734,359 -2.65(-1.21%)
Jan 28, 2020 218.65 220.88 218.04 219.27 516,191 +0.41(+0.19%)
Jan 27, 2020 218.44 219.42 217.14 218.86 786,479 -0.47(-0.21%)
Jan 24, 2020 218.83 219.40 217.66 219.33 566,800 +0.84(+0.38%)
Jan 23, 2020 216.86 218.71 216.01 218.49 554,338 +1.85(+0.85%)
Jan 22, 2020 219.85 220.70 215.81 216.64 718,906 -2.66(-1.21%)
Jan 21, 2020 216.42 219.41 216.29 219.30 730,051 +3.23(+1.49%)
Jan 17, 2020 215.26 216.85 214.66 216.07 1,213,300 +1.18(+0.55%)
Jan 16, 2020 212.20 214.94 211.34 214.89 545,238 +2.99(+1.41%)
Jan 15, 2020 211.60 212.45 210.53 211.90 796,635 +2.39(+1.14%)
Jan 14, 2020 210.21 210.21 207.83 209.51 550,572 -1.51(-0.72%)
Jan 13, 2020 208.23 211.03 208.23 211.02 490,241 +2.57(+1.23%)
Jan 10, 2020 206.78 208.87 206.26 208.45 736,000 +2.10(+1.02%)
Jan 09, 2020 205.48 206.88 204.91 206.35 738,816 +0.48(+0.23%)
Jan 08, 2020 205.29 206.83 204.56 205.87 872,346 +0.85(+0.41%)
Jan 07, 2020 208.19 208.58 204.78 205.02 850,460 -4.56(-2.18%)
Jan 06, 2020 209.06 209.87 208.24 209.58 601,972 +0.35(+0.17%)
Jan 03, 2020 206.38 209.57 206.31 209.23 672,000 +1.99(+0.96%)
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