Financial News

AvalonBay Communities (NY: AVB )

178.52 -1.73 (-0.96%)
Streaming Delayed Price Updated: 2:26 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 243.32 246.40 243.32 244.45 467,482 +1.29(+0.53%)
Dec 30, 2021 242.91 244.44 241.82 243.16 582,777 +0.29(+0.12%)
Dec 29, 2021 241.51 243.74 239.03 242.87 409,538 +2.06(+0.85%)
Dec 28, 2021 239.57 241.78 239.38 240.81 399,850 +0.68(+0.28%)
Dec 27, 2021 237.18 240.31 235.69 240.13 412,662 +3.78(+1.60%)
Dec 23, 2021 238.02 238.75 235.25 236.35 420,616 -1.36(-0.57%)
Dec 22, 2021 235.53 238.41 235.48 237.71 332,670 +1.93(+0.82%)
Dec 21, 2021 233.58 237.75 233.25 235.77 579,457 +3.48(+1.50%)
Dec 20, 2021 233.11 235.32 230.86 232.29 839,374 -2.86(-1.22%)
Dec 17, 2021 236.57 238.97 234.58 235.16 1,617,385 -1.33(-0.56%)
Dec 16, 2021 239.50 240.64 234.82 236.49 1,129,931 -2.88(-1.20%)
Dec 15, 2021 235.87 240.22 235.44 239.36 929,699 +4.48(+1.91%)
Dec 14, 2021 238.42 238.90 233.07 234.88 728,319 -3.68(-1.54%)
Dec 13, 2021 235.44 239.82 233.99 238.56 630,419 +3.08(+1.31%)
Dec 10, 2021 236.63 236.63 233.50 235.49 739,459 +2.26(+0.97%)
Dec 09, 2021 235.43 236.12 232.95 233.22 650,818 -2.83(-1.20%)
Dec 08, 2021 232.16 237.21 231.33 236.05 1,062,756 +4.07(+1.75%)
Dec 07, 2021 232.00 234.46 228.60 231.99 1,721,035 +0.36(+0.15%)
Dec 06, 2021 231.42 235.41 230.85 231.63 592,415 +2.79(+1.22%)
Dec 03, 2021 229.97 230.49 226.69 228.84 803,622 -0.44(-0.19%)
Dec 02, 2021 222.94 230.02 221.90 229.28 1,120,424 +8.00(+3.62%)
Dec 01, 2021 232.01 232.01 221.19 221.28 1,441,390 -8.43(-3.67%)
Nov 30, 2021 230.45 231.13 229.06 229.72 1,337,023 -1.84(-0.79%)
Nov 29, 2021 232.34 234.06 230.12 231.55 1,130,342 +1.34(+0.58%)
Nov 26, 2021 233.81 234.70 228.78 230.22 411,225 -7.18(-3.03%)
Nov 24, 2021 233.18 237.97 232.99 237.40 336,636 +3.97(+1.70%)
Nov 23, 2021 229.99 234.26 228.23 233.43 827,540 +4.18(+1.82%)
Nov 22, 2021 232.93 233.21 229.16 229.24 746,421 -3.49(-1.50%)
Nov 19, 2021 236.75 236.75 232.29 232.74 515,273 -3.95(-1.67%)
Nov 18, 2021 234.75 236.90 235.62 236.69 573,276 +2.13(+0.91%)
Nov 17, 2021 231.61 234.68 226.21 234.55 648,706 +1.93(+0.83%)
Nov 16, 2021 236.02 236.48 231.94 232.62 439,534 -3.40(-1.44%)
Nov 15, 2021 231.81 236.06 231.17 236.02 398,364 +4.25(+1.83%)
Nov 12, 2021 232.07 232.88 230.44 231.77 401,638 -0.01(-0.00%)
Nov 11, 2021 231.49 231.85 229.59 231.78 555,107 +0.63(+0.27%)
Nov 10, 2021 230.32 231.15 405,420 +0.22(+0.10%)
Nov 09, 2021 229.53 231.01 228.59 230.93 476,105 +1.68(+0.73%)
Nov 08, 2021 231.52 231.76 226.33 229.24 669,900 +0.52(+0.23%)
Nov 05, 2021 226.67 229.53 225.48 228.72 801,701 +3.96(+1.76%)
Nov 04, 2021 227.70 228.77 222.58 224.76 538,767 -2.89(-1.27%)
Nov 03, 2021 227.47 228.02 225.22 227.66 816,758 +1.09(+0.48%)
Nov 02, 2021 227.46 228.01 224.91 226.57 656,686 +0.48(+0.21%)
Nov 01, 2021 228.22 225.45 221.90 226.09 613,269 -1.52(-0.67%)
Oct 29, 2021 229.27 230.67 226.98 227.61 960,569 -2.42(-1.05%)
Oct 28, 2021 227.09 232.37 226.05 230.03 807,893 +2.47(+1.09%)
Oct 27, 2021 225.99 229.36 224.68 227.56 626,122 +2.14(+0.95%)
Oct 26, 2021 224.11 226.78 225.43 369,469 +1.58(+0.70%)
Oct 25, 2021 223.71 224.68 221.89 223.85 408,808 +0.01(+0.00%)
Oct 22, 2021 223.80 225.62 223.22 223.84 382,589 +0.72(+0.32%)
Oct 21, 2021 224.07 224.38 222.19 223.12 405,791 -0.95(-0.42%)
Oct 20, 2021 220.19 224.19 219.74 224.07 436,161 +4.33(+1.97%)
Oct 19, 2021 221.96 222.09 218.60 219.74 475,217 -1.44(-0.65%)
Oct 18, 2021 220.44 222.36 219.84 221.19 514,028 -0.61(-0.27%)
Oct 15, 2021 225.03 225.03 220.25 221.79 504,295 -1.69(-0.76%)
Oct 14, 2021 220.72 223.84 220.46 223.48 433,609 +3.93(+1.79%)
Oct 13, 2021 217.15 219.67 215.84 219.55 391,044 +1.73(+0.79%)
Oct 12, 2021 216.90 218.60 214.16 217.82 403,732 +2.59(+1.20%)
Oct 11, 2021 215.89 216.51 213.17 215.23 305,864 -0.04(-0.02%)
Oct 08, 2021 217.47 217.73 214.86 215.27 261,647 -2.11(-0.97%)
Oct 07, 2021 219.18 219.87 216.66 217.38 464,641 -0.30(-0.14%)
Oct 06, 2021 215.18 218.26 211.53 217.68 459,784 +1.82(+0.84%)
Oct 05, 2021 217.08 217.25 214.13 215.86 880,986 -0.32(-0.15%)
Oct 04, 2021 213.41 216.82 213.41 216.18 590,871 +1.95(+0.91%)
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