Financial News

AvalonBay Communities (NY: AVB )

228.50 USD -1.50 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 164.80 165.48 162.47 163.00 748,225 -1.33(-0.81%)
Apr 27, 2018 161.10 164.96 161.10 164.33 476,012 +2.75(+1.70%)
Apr 26, 2018 160.32 163.63 157.90 161.58 766,518 -0.21(-0.13%)
Apr 25, 2018 161.36 162.62 160.29 161.79 773,461 -0.11(-0.07%)
Apr 24, 2018 161.39 162.58 160.67 161.90 840,615 +0.90(+0.56%)
Apr 23, 2018 161.39 161.78 160.12 161.00 602,271 +0.13(+0.08%)
Apr 20, 2018 162.91 162.91 160.42 160.87 1,129,753 -1.67(-1.03%)
Apr 19, 2018 165.50 165.74 161.78 162.54 669,442 -3.41(-2.05%)
Apr 18, 2018 167.19 167.52 165.79 165.95 617,838 -1.02(-0.61%)
Apr 17, 2018 166.32 167.66 165.53 166.97 628,045 +0.97(+0.58%)
Apr 16, 2018 166.87 168.23 165.77 166.00 604,559 -0.53(-0.32%)
Apr 13, 2018 165.28 166.74 164.55 166.53 568,493 +1.33(+0.81%)
Apr 12, 2018 166.24 166.24 164.54 165.20 663,676 -0.83(-0.50%)
Apr 11, 2018 166.38 167.96 165.82 166.03 847,632 -0.76(-0.46%)
Apr 10, 2018 166.27 167.00 165.33 166.79 643,795 +1.37(+0.83%)
Apr 09, 2018 166.20 166.78 164.59 165.42 469,950 -0.58(-0.35%)
Apr 06, 2018 166.82 167.52 165.40 166.00 600,822 -0.23(-0.14%)
Apr 05, 2018 166.17 166.37 164.21 166.23 591,788 +0.21(+0.13%)
Apr 04, 2018 163.95 166.66 163.50 166.02 635,274 +1.06(+0.64%)
Apr 03, 2018 162.72 165.39 161.51 164.96 670,527 +2.30(+1.41%)
Apr 02, 2018 164.30 164.65 161.34 162.66 668,342 -1.80(-1.09%)
Mar 29, 2018 164.46 164.46 164.46 0 +0.41(+0.25%)
Mar 28, 2018 160.52 164.51 159.98 164.05 842,075 +3.41(+2.12%)
Mar 27, 2018 158.74 162.75 156.40 160.64 741,564 +1.81(+1.14%)
Mar 26, 2018 159.09 159.59 157.59 158.83 550,505 +0.82(+0.52%)
Mar 23, 2018 160.30 160.93 157.63 158.01 810,319 -2.25(-1.40%)
Mar 22, 2018 162.53 164.23 159.96 160.26 1,073,346 -2.98(-1.83%)
Mar 21, 2018 164.27 165.72 162.63 163.24 675,917 -1.07(-0.65%)
Mar 20, 2018 164.95 166.15 163.56 164.31 1,096,659 -0.78(-0.47%)
Mar 19, 2018 165.58 165.63 163.80 165.09 829,797 -0.66(-0.40%)
Mar 16, 2018 164.03 166.02 163.38 165.75 1,442,165 +2.08(+1.27%)
Mar 15, 2018 163.22 164.14 162.77 163.67 882,124 +0.20(+0.12%)
Mar 14, 2018 161.84 163.49 161.63 163.47 798,380 +1.95(+1.21%)
Mar 13, 2018 162.46 162.97 161.10 161.52 593,096 -0.02(-0.01%)
Mar 12, 2018 161.06 161.99 160.26 161.54 738,684 +0.12(+0.07%)
Mar 09, 2018 159.61 161.42 159.02 161.42 635,286 +1.92(+1.20%)
Mar 08, 2018 158.24 159.62 157.43 159.50 714,764 +1.39(+0.88%)
Mar 07, 2018 158.63 155.52 158.11 914,690 +2.15(+1.38%)
Mar 06, 2018 156.03 156.59 153.71 155.96 853,881 -0.12(-0.08%)
Mar 05, 2018 153.09 156.74 152.65 156.08 1,094,278 +2.18(+1.42%)
Mar 02, 2018 154.90 155.58 152.92 153.90 902,766 -1.15(-0.74%)
Mar 01, 2018 155.18 157.91 154.15 155.05 1,268,132 -0.97(-0.62%)
Feb 28, 2018 156.08 157.40 155.45 156.02 1,442,122 -0.06(-0.04%)
Feb 27, 2018 159.66 160.11 155.71 156.08 949,766 -4.07(-2.54%)
Feb 26, 2018 160.42 160.72 158.97 160.15 603,076 +0.14(+0.09%)
Feb 23, 2018 157.93 160.10 156.97 160.01 520,237 +2.89(+1.84%)
Feb 22, 2018 158.14 157.12 884,223 +1.10(+0.71%)
Feb 21, 2018 159.92 160.67 155.74 156.02 1,011,203 -4.40(-2.74%)
Feb 20, 2018 161.92 163.65 160.33 160.42 894,192 -2.15(-1.32%)
Feb 16, 2018 162.57 162.57 162.57 0 +1.47(+0.91%)
Feb 15, 2018 159.57 161.62 159.18 161.10 799,575 +2.18(+1.37%)
Feb 14, 2018 157.95 159.07 157.25 158.92 874,669 -0.48(-0.30%)
Feb 13, 2018 157.77 160.32 157.64 159.40 1,109,166 +0.65(+0.41%)
Feb 12, 2018 160.02 160.67 155.74 158.75 1,427,410 -0.86(-0.54%)
Feb 09, 2018 156.00 160.69 154.93 159.61 1,348,739 +4.67(+3.01%)
Feb 08, 2018 161.20 154.82 154.94 1,479,892 -3.34(-2.11%)
Feb 07, 2018 159.84 160.83 158.21 158.28 1,153,872 -1.97(-1.23%)
Feb 06, 2018 157.41 161.36 156.05 160.25 1,879,833 -0.71(-0.44%)
Feb 05, 2018 163.88 165.21 158.82 160.96 1,023,362 -3.00(-1.83%)
Feb 02, 2018 158.68 164.53 158.68 163.96 1,754,212 -0.15(-0.09%)
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