Financial News

AvalonBay Communities (NY: AVB )

230.41 -0.38 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 168.97 169.94 165.48 167.25 955,136 +0.44(+0.26%)
Sep 28, 2023 166.84 168.82 166.53 166.81 752,437 +0.49(+0.29%)
Sep 27, 2023 169.20 170.01 165.34 166.33 904,166 -2.44(-1.45%)
Sep 26, 2023 169.81 170.97 168.27 168.77 741,616 -2.53(-1.48%)
Sep 25, 2023 170.74 171.43 170.42 171.29 872,363 -0.05(-0.03%)
Sep 22, 2023 173.12 173.58 171.10 171.34 800,894 -1.80(-1.04%)
Sep 21, 2023 175.29 175.48 173.04 173.15 715,386 -3.06(-1.74%)
Sep 20, 2023 176.40 177.42 175.43 176.21 518,673 +1.38(+0.79%)
Sep 19, 2023 175.84 176.36 173.95 174.83 395,363 -0.70(-0.40%)
Sep 18, 2023 177.55 177.55 174.23 175.53 467,487 -1.84(-1.04%)
Sep 15, 2023 177.03 178.00 176.25 177.37 1,442,375 +0.42(+0.23%)
Sep 14, 2023 175.78 177.48 174.72 176.96 744,248 +3.34(+1.92%)
Sep 13, 2023 174.56 175.38 172.69 173.62 499,552 -0.92(-0.52%)
Sep 12, 2023 172.70 174.89 171.20 174.54 500,500 +1.37(+0.79%)
Sep 11, 2023 173.47 173.72 171.80 173.17 451,274 +0.24(+0.14%)
Sep 08, 2023 175.15 175.24 172.47 172.93 539,987 -1.87(-1.07%)
Sep 07, 2023 172.66 176.86 172.01 174.80 852,876 +1.78(+1.03%)
Sep 06, 2023 173.23 173.69 171.51 173.01 538,428 -0.40(-0.23%)
Sep 05, 2023 175.12 176.05 173.38 173.41 664,808 -1.51(-0.87%)
Sep 01, 2023 178.05 178.54 174.53 174.92 572,339 -2.38(-1.34%)
Aug 31, 2023 178.70 178.72 176.81 177.30 778,122 -1.29(-0.72%)
Aug 30, 2023 178.21 179.44 177.52 178.60 404,786 +1.20(+0.67%)
Aug 29, 2023 175.84 177.56 175.09 177.40 572,113 +1.57(+0.89%)
Aug 28, 2023 175.59 177.55 175.59 175.83 348,294 +0.81(+0.46%)
Aug 25, 2023 175.19 176.64 174.76 175.02 413,381 +0.57(+0.33%)
Aug 24, 2023 174.47 177.91 174.01 174.45 570,306 +0.20(+0.12%)
Aug 23, 2023 172.62 174.29 171.32 174.25 328,968 +2.86(+1.67%)
Aug 22, 2023 172.48 173.33 171.15 171.39 675,811 +0.10(+0.06%)
Aug 21, 2023 172.94 173.19 169.75 171.29 475,469 -1.66(-0.96%)
Aug 18, 2023 171.80 173.99 170.95 172.95 379,206 +0.29(+0.17%)
Aug 17, 2023 173.63 175.65 172.64 172.66 626,977 -0.90(-0.52%)
Aug 16, 2023 174.11 174.86 173.04 173.56 478,459 -0.49(-0.28%)
Aug 15, 2023 175.13 175.37 173.25 174.05 513,195 -2.21(-1.25%)
Aug 14, 2023 180.51 180.51 176.05 176.26 701,109 -4.38(-2.42%)
Aug 11, 2023 178.04 181.02 177.90 180.64 441,986 +2.03(+1.14%)
Aug 10, 2023 179.21 181.75 178.22 178.61 385,377 -0.15(-0.09%)
Aug 09, 2023 178.14 179.64 177.67 178.76 470,937 -0.11(-0.06%)
Aug 08, 2023 179.19 180.21 177.58 178.87 584,406 -2.33(-1.29%)
Aug 07, 2023 179.37 181.61 178.40 181.20 596,089 +2.90(+1.63%)
Aug 04, 2023 178.01 180.64 177.52 178.30 638,102 +0.44(+0.25%)
Aug 03, 2023 178.95 178.95 173.97 177.85 912,726 -1.67(-0.93%)
Aug 02, 2023 180.08 181.56 178.78 179.52 858,440 -1.69(-0.93%)
Aug 01, 2023 182.77 183.58 180.02 181.21 830,899 -0.75(-0.41%)
Jul 31, 2023 179.83 183.15 179.50 181.96 1,599,548 +2.43(+1.35%)
Jul 28, 2023 181.26 182.37 177.71 179.53 798,627 -0.24(-0.13%)
Jul 27, 2023 185.34 185.42 178.70 179.77 1,020,493 -5.18(-2.80%)
Jul 26, 2023 185.44 187.26 183.29 184.95 998,841 -0.69(-0.37%)
Jul 25, 2023 188.81 189.73 185.37 185.64 785,414 -3.88(-2.05%)
Jul 24, 2023 190.50 191.61 189.07 189.52 530,997 -0.86(-0.45%)
Jul 21, 2023 190.11 190.98 189.62 190.37 547,100 +0.56(+0.29%)
Jul 20, 2023 187.88 190.01 185.81 189.81 571,316 +2.28(+1.21%)
Jul 19, 2023 187.29 187.59 184.83 187.54 991,709 +1.33(+0.71%)
Jul 18, 2023 187.66 187.66 184.56 186.21 861,537 -0.98(-0.53%)
Jul 17, 2023 190.35 190.81 186.58 187.19 1,021,148 -3.70(-1.94%)
Jul 14, 2023 188.82 191.01 188.10 190.90 663,344 +2.11(+1.12%)
Jul 13, 2023 187.44 188.89 186.77 188.78 417,387 +1.34(+0.72%)
Jul 12, 2023 189.52 191.18 187.25 187.44 736,853 +0.15(+0.08%)
Jul 11, 2023 186.26 187.34 185.06 187.29 629,606 +1.80(+0.97%)
Jul 10, 2023 183.39 185.76 183.20 185.49 579,482 +1.20(+0.65%)
Jul 07, 2023 184.73 185.51 183.78 184.30 557,166 -1.29(-0.70%)
Jul 06, 2023 181.33 185.89 178.12 185.59 789,540 +2.18(+1.19%)
Jul 05, 2023 183.19 185.66 181.09 183.41 767,890 -0.34(-0.18%)
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