Financial News

AvalonBay Communities (NY: AVB )

180.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 155.40 156.88 154.55 156.80 855,060 +1.33(+0.86%)
Apr 27, 2017 156.42 153.29 155.47 747,265 -0.37(-0.24%)
Apr 26, 2017 156.07 157.73 154.94 155.84 917,113 -0.50(-0.32%)
Apr 25, 2017 154.35 156.41 153.71 156.34 850,260 +2.45(+1.59%)
Apr 24, 2017 155.14 155.42 151.44 153.89 925,073 -0.34(-0.22%)
Apr 21, 2017 154.18 155.01 154.02 154.23 537,135 -0.26(-0.17%)
Apr 20, 2017 155.38 155.39 153.94 154.49 684,972 -0.82(-0.53%)
Apr 19, 2017 155.28 155.97 154.56 155.31 986,893 -0.50(-0.32%)
Apr 18, 2017 155.71 156.79 155.51 155.81 670,285 -0.14(-0.09%)
Apr 17, 2017 154.60 155.95 153.67 155.95 705,513 +1.93(+1.25%)
Apr 13, 2017 154.77 154.92 153.73 154.03 543,681 -0.79(-0.51%)
Apr 12, 2017 154.00 155.79 153.88 154.81 799,302 +0.15(+0.10%)
Apr 11, 2017 154.28 155.40 154.01 154.66 506,044 +0.40(+0.26%)
Apr 10, 2017 152.71 154.71 152.52 154.27 474,126 +1.65(+1.08%)
Apr 07, 2017 153.49 154.18 152.51 152.62 986,442 -0.88(-0.57%)
Apr 06, 2017 152.91 153.94 152.34 153.49 628,343 +0.39(+0.25%)
Apr 05, 2017 151.93 153.52 151.15 153.10 652,289 +0.96(+0.63%)
Apr 04, 2017 151.29 153.22 151.02 152.14 597,798 +0.55(+0.36%)
Apr 03, 2017 151.66 151.98 150.34 151.59 479,520 -0.06(-0.04%)
Mar 31, 2017 150.77 152.60 150.74 151.65 798,340 +0.23(+0.15%)
Mar 30, 2017 151.15 151.75 149.64 151.42 513,720 -0.13(-0.09%)
Mar 29, 2017 151.29 152.45 150.67 151.55 857,418 -0.13(-0.09%)
Mar 28, 2017 151.53 152.18 149.89 151.68 715,213 +0.16(+0.11%)
Mar 27, 2017 152.52 153.31 151.27 151.52 574,774 -1.44(-0.94%)
Mar 24, 2017 153.53 154.09 152.61 152.96 640,300 -0.11(-0.07%)
Mar 23, 2017 152.34 154.01 152.25 153.07 1,167,619 +0.50(+0.33%)
Mar 22, 2017 152.90 152.90 151.21 152.57 646,724 +0.47(+0.31%)
Mar 21, 2017 151.78 153.17 151.02 152.10 980,710 +0.60(+0.40%)
Mar 20, 2017 152.41 152.93 151.03 151.50 871,224 -0.84(-0.55%)
Mar 17, 2017 152.21 153.17 151.44 152.34 2,041,472 +0.79(+0.52%)
Mar 16, 2017 150.03 152.67 149.71 151.55 1,231,118 +1.09(+0.72%)
Mar 15, 2017 146.81 150.96 146.81 150.46 1,242,557 +4.04(+2.76%)
Mar 14, 2017 146.23 146.97 145.14 146.42 714,457 +0.52(+0.35%)
Mar 13, 2017 145.65 146.94 145.33 145.90 1,017,093 +0.20(+0.14%)
Mar 10, 2017 146.44 148.77 144.38 145.71 703,586 -0.73(-0.50%)
Mar 09, 2017 148.98 149.50 146.04 146.44 852,416 -2.35(-1.58%)
Mar 08, 2017 150.40 151.01 148.63 148.79 984,282 -1.25(-0.83%)
Mar 07, 2017 149.92 150.22 148.90 150.03 522,127 +0.18(+0.12%)
Mar 06, 2017 147.73 150.24 147.65 149.85 877,797 +1.36(+0.92%)
Mar 03, 2017 149.17 149.42 147.07 148.49 512,859 -1.37(-0.91%)
Mar 02, 2017 150.22 151.04 148.71 149.86 639,193 -0.39(-0.26%)
Mar 01, 2017 150.26 151.53 149.01 150.25 725,201 -0.38(-0.26%)
Feb 28, 2017 150.58 151.16 149.86 150.63 969,095 +0.24(+0.16%)
Feb 27, 2017 150.45 150.93 149.80 150.40 441,731 +0.35(+0.24%)
Feb 24, 2017 149.99 150.26 148.55 150.04 629,474 +0.25(+0.17%)
Feb 23, 2017 148.90 150.10 148.31 149.79 824,106 +1.67(+1.13%)
Feb 22, 2017 148.60 149.04 146.45 148.12 607,473 -0.32(-0.22%)
Feb 21, 2017 145.92 148.91 145.81 148.44 744,123 +2.10(+1.43%)
Feb 17, 2017 146.34 146.34 146.34 0 -0.43(-0.30%)
Feb 16, 2017 146.12 146.92 145.32 146.77 694,873 +1.02(+0.70%)
Feb 15, 2017 145.34 146.40 144.06 145.76 777,226 -0.52(-0.35%)
Feb 14, 2017 145.85 146.40 144.02 146.27 654,012 -0.07(-0.05%)
Feb 13, 2017 147.87 147.87 144.90 146.35 1,078,861 -1.08(-0.73%)
Feb 10, 2017 145.26 147.76 145.20 147.43 722,472 +1.33(+0.91%)
Feb 09, 2017 146.31 146.81 145.77 146.10 774,559 -0.21(-0.14%)
Feb 08, 2017 144.02 146.99 143.40 146.31 1,132,370 +2.28(+1.58%)
Feb 07, 2017 143.11 144.68 142.85 144.03 851,608 +0.74(+0.51%)
Feb 06, 2017 142.36 143.87 141.53 143.29 786,877 +1.06(+0.74%)
Feb 03, 2017 144.82 146.72 141.73 142.23 1,107,906 -1.65(-1.15%)
Feb 02, 2017 140.44 144.95 140.23 143.88 1,848,055 +4.86(+3.50%)
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