Financial News

AvalonBay Communities (NY: AVB )

186.22 +2.53 (+1.38%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 140.41 144.38 140.41 143.01 1,196,880 +2.59(+1.85%)
Jul 28, 2016 138.27 141.35 137.93 140.41 1,271,446 +1.94(+1.40%)
Jul 27, 2016 139.94 140.34 136.05 138.47 2,920,207 -2.05(-1.46%)
Jul 26, 2016 141.63 141.63 139.49 140.52 1,162,329 -2.12(-1.49%)
Jul 25, 2016 142.95 143.62 141.79 142.64 927,147 -0.12(-0.08%)
Jul 22, 2016 141.87 143.19 141.71 142.75 950,806 +1.02(+0.72%)
Jul 21, 2016 141.34 142.38 140.59 141.74 806,750 +0.18(+0.13%)
Jul 20, 2016 141.97 142.20 140.71 141.56 513,335 -0.36(-0.26%)
Jul 19, 2016 140.76 142.09 140.45 141.92 597,227 +0.83(+0.59%)
Jul 18, 2016 141.05 141.39 140.61 141.09 618,173 -0.08(-0.05%)
Jul 15, 2016 142.43 142.43 140.25 141.16 1,075,423 -1.69(-1.18%)
Jul 14, 2016 144.33 144.82 142.17 142.85 626,837 -1.53(-1.06%)
Jul 13, 2016 143.49 144.62 142.75 144.38 916,419 +1.36(+0.95%)
Jul 12, 2016 142.14 143.05 140.97 143.02 965,023 +0.86(+0.61%)
Jul 11, 2016 142.51 142.51 141.06 142.16 882,955 -0.30(-0.21%)
Jul 08, 2016 140.69 142.64 139.86 142.46 1,425,589 +3.15(+2.26%)
Jul 07, 2016 139.95 140.14 138.23 139.31 720,029 -0.79(-0.57%)
Jul 06, 2016 140.56 141.16 139.35 140.10 949,761 -0.79(-0.56%)
Jul 05, 2016 139.05 141.14 139.05 140.90 895,733 +1.69(+1.21%)
Jul 01, 2016 139.32 139.21 139.21 139.21 1,025,053 +0.25(+0.18%)
Jun 30, 2016 137.40 138.98 136.19 138.96 1,048,102 +1.73(+1.26%)
Jun 29, 2016 137.63 138.90 136.51 137.23 1,082,174 +0.19(+0.13%)
Jun 28, 2016 134.12 137.06 133.10 137.04 1,394,568 +3.30(+2.47%)
Jun 27, 2016 131.31 134.15 131.08 133.75 1,413,640 +1.84(+1.40%)
Jun 24, 2016 130.19 133.95 129.79 131.91 1,409,921 -1.65(-1.24%)
Jun 23, 2016 134.98 135.26 133.08 133.56 713,860 -0.17(-0.13%)
Jun 22, 2016 134.18 134.91 133.13 133.72 808,356 -0.09(-0.07%)
Jun 21, 2016 133.08 134.13 133.08 133.82 898,068 +0.82(+0.62%)
Jun 20, 2016 133.47 135.09 132.78 133.00 1,222,994 +0.38(+0.29%)
Jun 17, 2016 132.99 132.99 131.76 132.62 1,417,443 -0.53(-0.40%)
Jun 16, 2016 131.69 133.21 131.12 133.15 1,193,888 +1.22(+0.92%)
Jun 15, 2016 130.24 132.47 129.64 131.94 1,669,778 +2.00(+1.54%)
Jun 14, 2016 130.18 130.34 129.32 129.94 1,204,181 -0.48(-0.37%)
Jun 13, 2016 130.64 132.12 130.19 130.42 884,140 +0.44(+0.33%)
Jun 10, 2016 129.51 130.23 129.11 129.99 1,061,218 -0.15(-0.11%)
Jun 09, 2016 129.28 131.05 128.58 130.13 1,073,162 +0.49(+0.38%)
Jun 08, 2016 128.64 129.76 127.33 129.64 1,246,653 -0.14(-0.11%)
Jun 07, 2016 130.31 131.55 129.54 129.78 1,160,798 -0.34(-0.26%)
Jun 06, 2016 132.51 133.17 128.53 130.12 1,679,369 -2.43(-1.83%)
Jun 03, 2016 135.83 136.01 132.49 132.55 1,394,222 -2.40(-1.78%)
Jun 02, 2016 134.52 135.09 132.96 134.95 1,053,496 +0.10(+0.07%)
Jun 01, 2016 136.13 136.68 133.50 134.85 1,738,570 -2.64(-1.92%)
May 31, 2016 138.10 138.10 136.06 137.49 1,261,629 -0.21(-0.15%)
May 27, 2016 137.88 137.70 137.70 137.70 1,121,201 +0.16(+0.12%)
May 26, 2016 138.24 138.28 137.00 137.54 1,228,986 -0.67(-0.48%)
May 25, 2016 138.14 138.59 136.63 138.20 1,203,797 +0.55(+0.40%)
May 24, 2016 138.93 139.89 137.03 137.65 1,300,858 -0.09(-0.07%)
May 23, 2016 138.39 138.40 137.26 137.75 484,083 -0.18(-0.13%)
May 20, 2016 137.52 138.26 136.82 137.92 1,177,539 +0.86(+0.63%)
May 19, 2016 137.31 138.00 136.24 137.06 887,811 -1.95(-1.40%)
May 18, 2016 140.90 140.90 137.44 139.01 1,107,035 -1.90(-1.35%)
May 17, 2016 142.92 142.97 140.18 140.91 1,524,820 -2.53(-1.76%)
May 16, 2016 142.17 143.95 141.86 143.44 559,696 +1.20(+0.84%)
May 13, 2016 143.33 143.33 141.83 142.24 647,961 -1.19(-0.83%)
May 12, 2016 142.96 143.66 141.38 143.43 730,879 +0.44(+0.30%)
May 11, 2016 145.86 146.07 142.09 143.00 892,267 -3.00(-2.05%)
May 10, 2016 144.73 146.98 143.78 145.99 1,109,551 +1.54(+1.07%)
May 09, 2016 143.70 144.48 143.70 144.45 687,995 +0.97(+0.68%)
May 06, 2016 142.42 143.74 140.83 143.48 848,117 +0.90(+0.63%)
May 05, 2016 141.26 143.10 141.07 142.58 964,711 +1.06(+0.75%)
May 04, 2016 137.22 141.58 136.81 141.52 1,405,264 +2.88(+2.08%)
May 03, 2016 137.76 138.75 137.26 138.64 813,359 +0.42(+0.30%)
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