Financial News

AvalonBay Communities (NY: AVB )

239.82 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 185.37 184.13 184.13 184.13 492,500 -1.19(-0.64%)
Dec 30, 2015 185.24 186.38 184.99 185.32 441,916 -0.22(-0.12%)
Dec 29, 2015 183.94 185.57 182.85 185.54 553,860 +1.64(+0.89%)
Dec 28, 2015 182.10 184.08 181.76 183.90 510,514 +1.17(+0.64%)
Dec 24, 2015 182.76 182.73 182.73 182.73 489,300 -0.34(-0.19%)
Dec 23, 2015 181.13 183.16 180.92 183.07 528,088 +2.25(+1.24%)
Dec 22, 2015 180.71 182.99 180.66 180.82 626,886 +0.87(+0.48%)
Dec 21, 2015 179.42 181.05 178.83 179.95 553,064 +1.74(+0.98%)
Dec 18, 2015 178.15 179.90 177.22 178.21 3,487,728 -0.77(-0.43%)
Dec 17, 2015 181.02 181.73 177.81 178.98 696,255 -1.94(-1.07%)
Dec 16, 2015 177.67 181.43 176.97 180.92 909,974 +4.05(+2.29%)
Dec 15, 2015 175.90 178.52 175.27 176.87 744,820 +2.55(+1.46%)
Dec 14, 2015 174.67 176.08 171.70 174.32 1,026,070 -0.60(-0.34%)
Dec 11, 2015 173.61 175.57 172.44 174.92 1,227,687 +1.14(+0.66%)
Dec 10, 2015 177.67 177.81 173.78 173.78 1,054,205 -3.34(-1.89%)
Dec 09, 2015 178.12 179.81 176.19 177.12 774,606 -2.24(-1.25%)
Dec 08, 2015 178.82 179.94 178.14 179.36 955,216 +0.33(+0.18%)
Dec 07, 2015 180.29 182.88 178.18 179.03 811,178 -3.08(-1.69%)
Dec 04, 2015 177.40 182.23 176.75 182.11 804,691 +5.90(+3.35%)
Dec 03, 2015 180.00 182.65 175.36 176.21 1,099,751 -4.65(-2.57%)
Dec 02, 2015 184.47 185.32 180.61 180.86 826,542 -4.03(-2.18%)
Dec 01, 2015 182.65 184.89 182.10 184.89 866,506 +3.10(+1.71%)
Nov 30, 2015 182.79 185.01 181.15 181.79 2,307,562 -0.56(-0.31%)
Nov 27, 2015 180.80 183.40 179.86 182.35 536,762 +1.31(+0.72%)
Nov 25, 2015 179.74 181.04 181.04 181.04 577,500 +1.59(+0.89%)
Nov 24, 2015 180.24 180.85 177.81 179.45 1,004,141 -2.05(-1.13%)
Nov 23, 2015 180.19 181.68 179.71 181.50 552,063 +1.48(+0.82%)
Nov 20, 2015 177.95 180.32 177.70 180.02 510,051 +2.62(+1.48%)
Nov 19, 2015 176.40 178.28 175.57 177.40 410,785 +1.00(+0.57%)
Nov 18, 2015 175.67 176.71 173.79 176.40 581,180 +1.24(+0.71%)
Nov 17, 2015 174.01 176.63 173.31 175.16 556,810 +0.74(+0.42%)
Nov 16, 2015 172.65 174.68 169.02 174.42 700,406 +1.78(+1.03%)
Nov 13, 2015 174.62 175.10 172.42 172.64 495,997 -1.18(-0.68%)
Nov 12, 2015 173.79 175.84 172.27 173.82 703,104 -0.12(-0.07%)
Nov 11, 2015 172.67 174.99 172.29 173.94 391,525 +1.45(+0.84%)
Nov 10, 2015 169.21 174.20 169.17 172.49 722,560 +2.28(+1.34%)
Nov 09, 2015 172.48 172.87 168.83 170.21 788,894 -2.74(-1.58%)
Nov 06, 2015 178.55 178.55 171.32 172.95 656,861 -4.47(-2.52%)
Nov 05, 2015 177.56 178.99 176.15 177.42 518,897 -0.68(-0.38%)
Nov 04, 2015 178.28 178.88 176.71 178.10 662,982 +0.39(+0.22%)
Nov 03, 2015 179.14 180.38 176.53 177.71 658,998 -2.44(-1.35%)
Nov 02, 2015 174.83 180.25 174.55 180.15 974,446 +5.32(+3.04%)
Oct 30, 2015 178.28 178.51 174.24 174.83 891,057 -3.12(-1.75%)
Oct 29, 2015 176.46 178.18 175.29 177.95 822,183 +0.89(+0.50%)
Oct 28, 2015 179.58 180.34 174.47 177.06 968,380 -1.85(-1.03%)
Oct 27, 2015 179.00 181.85 177.39 178.91 1,185,298 -3.09(-1.70%)
Oct 26, 2015 183.66 185.44 181.04 182.00 822,959 -0.85(-0.46%)
Oct 23, 2015 184.16 186.89 181.23 182.85 666,371 -1.94(-1.05%)
Oct 22, 2015 185.21 185.81 183.51 184.79 820,665 +0.56(+0.30%)
Oct 21, 2015 185.48 185.93 184.00 184.23 664,648 -0.46(-0.25%)
Oct 20, 2015 184.87 186.54 183.59 184.69 593,394 -0.57(-0.31%)
Oct 19, 2015 183.24 185.43 182.76 185.26 639,487 +1.84(+1.00%)
Oct 16, 2015 181.84 184.04 180.01 183.42 930,126 +2.65(+1.47%)
Oct 15, 2015 178.15 180.77 177.90 180.77 513,373 +3.04(+1.71%)
Oct 14, 2015 180.31 180.49 177.21 177.73 565,201 -2.00(-1.11%)
Oct 13, 2015 179.56 181.26 178.70 179.73 771,225 -0.46(-0.26%)
Oct 12, 2015 179.38 180.95 178.17 180.19 609,624 +1.25(+0.70%)
Oct 09, 2015 177.88 179.02 176.97 178.94 558,004 +0.71(+0.40%)
Oct 08, 2015 176.77 178.57 175.06 178.23 689,233 +1.45(+0.82%)
Oct 07, 2015 175.55 176.78 174.37 176.78 808,261 +1.21(+0.69%)
Oct 06, 2015 176.60 177.60 174.53 175.57 842,271 -1.47(-0.83%)
Oct 05, 2015 176.14 177.57 175.47 177.04 640,552 +1.24(+0.71%)
Oct 02, 2015 174.80 177.44 173.18 175.80 599,308 +0.55(+0.31%)
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