Financial News

AvalonBay Communities (NY: AVB )

205.45 +0.51 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 225.18 226.47 221.51 221.64 577,241 -3.36(-1.49%)
Sep 29, 2021 223.45 227.31 222.88 225.00 479,381 +2.85(+1.28%)
Sep 28, 2021 220.20 223.04 218.70 222.15 551,213 +0.49(+0.22%)
Sep 27, 2021 226.89 228.25 221.43 221.66 495,544 -4.75(-2.10%)
Sep 24, 2021 227.43 230.15 225.98 226.41 770,220 -0.86(-0.38%)
Sep 23, 2021 225.01 229.31 224.71 227.27 798,387 +3.79(+1.70%)
Sep 22, 2021 222.78 224.71 222.45 223.48 566,331 +2.77(+1.26%)
Sep 21, 2021 222.01 223.87 220.64 220.71 399,054 +0.23(+0.10%)
Sep 20, 2021 218.12 221.09 216.71 220.48 529,062 +0.59(+0.27%)
Sep 17, 2021 222.32 223.95 219.30 219.89 1,239,096 -3.79(-1.69%)
Sep 16, 2021 224.52 225.47 222.20 223.68 560,061 -1.07(-0.48%)
Sep 15, 2021 224.37 226.30 223.68 224.75 470,338 +0.46(+0.21%)
Sep 14, 2021 224.95 225.61 222.82 224.29 305,492 +0.58(+0.26%)
Sep 13, 2021 225.87 227.32 223.18 223.71 626,502 +0.16(+0.07%)
Sep 10, 2021 226.89 226.89 223.46 223.55 489,330 -2.45(-1.08%)
Sep 09, 2021 229.77 230.06 225.93 226.00 544,352 -4.49(-1.95%)
Sep 08, 2021 226.72 231.76 226.20 230.49 412,009 +2.90(+1.27%)
Sep 07, 2021 232.25 232.25 226.31 227.59 655,439 -5.26(-2.26%)
Sep 03, 2021 232.40 233.48 229.94 232.85 480,657 -0.17(-0.07%)
Sep 02, 2021 232.62 233.45 230.41 233.02 820,860 +0.42(+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