Financial News

AvalonBay Communities (NY: AVB )

241.23 USD +0.37 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 210.86 213.56 207.68 208.79 912,578 -2.07(-0.98%)
Jul 30, 2019 209.90 213.18 209.90 210.86 767,460 +0.42(+0.20%)
Jul 29, 2019 209.15 211.80 208.32 210.44 456,914 +2.06(+0.99%)
Jul 26, 2019 206.98 208.49 206.48 208.38 527,800 +1.53(+0.74%)
Jul 25, 2019 206.85 207.22 205.38 206.85 372,390 +0.00(+0.00%)
Jul 24, 2019 207.31 207.31 205.65 206.85 333,173 +0.01(+0.00%)
Jul 23, 2019 205.62 207.44 204.07 206.84 488,942 +1.69(+0.82%)
Jul 22, 2019 207.08 207.27 204.72 205.15 411,567 -1.68(-0.81%)
Jul 19, 2019 210.48 211.06 206.09 206.83 562,000 -3.36(-1.60%)
Jul 18, 2019 210.61 210.89 208.36 210.19 355,554 -0.78(-0.37%)
Jul 17, 2019 211.24 212.14 209.22 210.97 465,859 -0.04(-0.02%)
Jul 16, 2019 211.29 211.50 209.89 211.01 446,098 -0.28(-0.13%)
Jul 15, 2019 210.53 212.54 209.90 211.29 409,297 +0.81(+0.38%)
Jul 12, 2019 211.50 211.70 209.71 210.48 410,800 -0.92(-0.44%)
Jul 11, 2019 213.38 213.53 210.21 211.40 577,344 -2.37(-1.11%)
Jul 10, 2019 212.72 214.10 211.01 213.77 624,719 +2.26(+1.07%)
Jul 09, 2019 209.92 211.82 209.23 211.51 582,425 +1.40(+0.67%)
Jul 08, 2019 207.97 210.29 207.93 210.11 509,290 +2.24(+1.08%)
Jul 05, 2019 207.95 208.28 204.32 207.87 294,600 -1.46(-0.70%)
Jul 03, 2019 206.45 209.37 206.04 209.33 405,400 +3.77(+1.83%)
Jul 02, 2019 202.89 205.71 202.60 205.56 672,933 +3.25(+1.61%)
Jul 01, 2019 204.08 204.08 199.28 202.31 513,266 -0.87(-0.43%)
Jun 28, 2019 201.65 203.84 201.19 203.18 818,200 +1.74(+0.86%)
Jun 27, 2019 200.71 202.99 200.33 201.44 482,541 +0.16(+0.08%)
Jun 26, 2019 204.59 204.59 200.06 201.28 680,498 -3.13(-1.53%)
Jun 25, 2019 208.49 209.25 204.33 204.41 623,392 -3.73(-1.79%)
Jun 24, 2019 208.28 209.41 207.07 208.14 488,017 +0.34(+0.16%)
Jun 21, 2019 211.04 211.04 206.27 207.80 1,434,300 -2.67(-1.27%)
Jun 20, 2019 210.10 211.73 210.04 210.47 772,385 +1.28(+0.61%)
Jun 19, 2019 207.56 210.06 207.03 209.19 621,006 +0.57(+0.27%)
Jun 18, 2019 210.66 211.75 207.02 208.62 639,471 -1.01(-0.48%)
Jun 17, 2019 208.83 210.19 208.83 209.63 672,518 +1.54(+0.74%)
Jun 14, 2019 206.81 208.29 206.65 208.09 518,600 +1.00(+0.48%)
Jun 13, 2019 207.19 207.59 205.91 207.09 616,220 -0.10(-0.05%)
Jun 12, 2019 209.06 210.57 206.15 207.19 815,334 -2.15(-1.03%)
Jun 11, 2019 209.66 210.05 207.39 209.34 527,983 -0.02(-0.01%)
Jun 10, 2019 209.25 209.38 207.15 209.36 460,315 +0.30(+0.14%)
Jun 07, 2019 209.39 210.93 208.57 209.06 352,700 +0.32(+0.15%)
Jun 06, 2019 207.76 208.91 206.52 208.74 326,480 +0.98(+0.47%)
Jun 05, 2019 203.06 207.83 202.15 207.76 461,420 +5.76(+2.85%)
Jun 04, 2019 203.68 203.97 200.28 202.00 550,428 -1.84(-0.90%)
Jun 03, 2019 203.46 204.36 201.96 203.84 632,517 +0.83(+0.41%)
May 31, 2019 201.11 204.21 200.41 203.01 657,600 +1.62(+0.80%)
May 30, 2019 201.40 202.50 200.81 201.39 500,328 +0.08(+0.04%)
May 29, 2019 203.20 203.40 200.26 201.31 811,339 -1.40(-0.69%)
May 28, 2019 206.21 206.59 202.71 202.71 1,278,552 -2.57(-1.25%)
May 24, 2019 204.40 206.01 204.25 205.28 537,600 +1.54(+0.76%)
May 23, 2019 202.80 204.05 201.66 203.74 503,167 +0.43(+0.21%)
May 22, 2019 202.45 203.41 201.87 203.31 466,613 +1.10(+0.54%)
May 21, 2019 200.71 202.61 200.61 202.21 616,442 +1.66(+0.83%)
May 20, 2019 203.19 203.19 199.63 200.55 508,838 -2.59(-1.27%)
May 17, 2019 201.83 203.28 201.35 203.14 470,800 +0.38(+0.19%)
May 16, 2019 201.79 203.11 200.75 202.76 488,351 +2.06(+1.03%)
May 15, 2019 199.89 201.45 199.12 200.70 382,970 +0.95(+0.48%)
May 14, 2019 200.34 201.57 199.41 199.75 572,629 -0.89(-0.44%)
May 13, 2019 199.22 200.89 198.88 200.64 406,654 -0.07(-0.03%)
May 10, 2019 198.53 201.07 197.89 200.71 403,600 +2.18(+1.10%)
May 09, 2019 196.35 198.73 195.62 198.53 571,967 +2.08(+1.06%)
May 08, 2019 196.16 198.57 195.15 196.45 473,367 -0.34(-0.17%)
May 07, 2019 199.44 200.42 195.64 196.79 400,492 -3.78(-1.88%)
May 06, 2019 201.40 202.43 199.18 200.57 428,049 -1.59(-0.79%)
May 03, 2019 201.69 202.34 200.05 202.16 317,200 +0.72(+0.36%)
May 02, 2019 201.43 203.33 200.14 201.44 448,043 +0.28(+0.14%)
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