Financial News

AvalonBay Communities (NY: AVB )

178.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 144.38 146.14 143.09 143.59 2,921,406 -0.44(-0.31%)
Nov 27, 2015 142.81 144.86 142.07 144.03 679,548 +1.03(+0.72%)
Nov 25, 2015 141.97 143.00 143.00 143.00 731,123 +1.26(+0.89%)
Nov 24, 2015 142.37 142.85 140.45 141.74 1,271,256 -1.62(-1.13%)
Nov 23, 2015 142.33 143.51 141.95 143.36 698,919 +1.17(+0.82%)
Nov 20, 2015 140.56 142.43 140.36 142.19 645,731 +2.07(+1.48%)
Nov 19, 2015 139.34 140.82 138.68 140.12 520,059 +0.79(+0.57%)
Nov 18, 2015 138.76 139.58 137.27 139.34 735,782 +0.98(+0.71%)
Nov 17, 2015 137.45 139.52 136.89 138.35 704,929 +0.58(+0.42%)
Nov 16, 2015 136.37 137.98 133.51 137.77 886,723 +1.41(+1.03%)
Nov 13, 2015 137.93 138.31 136.19 136.37 627,939 -0.93(-0.68%)
Nov 12, 2015 137.27 138.89 136.07 137.30 890,139 -0.09(-0.07%)
Nov 11, 2015 136.39 138.22 136.09 137.39 495,676 +1.14(+0.84%)
Nov 10, 2015 133.66 137.60 133.62 136.25 914,771 +1.80(+1.34%)
Nov 09, 2015 136.24 136.55 133.36 134.45 998,750 -2.16(-1.58%)
Nov 06, 2015 141.03 141.03 135.32 136.61 831,595 -3.53(-2.52%)
Nov 05, 2015 140.25 141.38 139.14 140.14 656,930 -0.54(-0.38%)
Nov 04, 2015 140.82 141.29 139.58 140.68 839,344 +0.31(+0.22%)
Nov 03, 2015 141.50 142.48 139.44 140.37 834,300 -1.93(-1.35%)
Nov 02, 2015 138.09 142.38 137.87 142.30 1,233,662 +4.20(+3.04%)
Oct 30, 2015 140.82 141.00 137.63 138.09 1,128,090 -2.46(-1.75%)
Oct 29, 2015 139.38 140.74 138.46 140.56 1,040,895 +0.70(+0.50%)
Oct 28, 2015 141.85 142.45 137.81 139.86 1,225,982 -1.46(-1.03%)
Oct 27, 2015 141.39 143.64 140.12 141.32 1,500,604 -2.44(-1.70%)
Oct 26, 2015 145.07 146.47 143.00 143.76 1,041,877 -0.67(-0.47%)
Oct 23, 2015 145.46 147.62 143.15 144.43 843,635 -1.53(-1.05%)
Oct 22, 2015 146.29 146.77 144.95 145.96 1,038,973 +0.44(+0.30%)
Oct 21, 2015 146.51 146.86 145.34 145.52 841,453 -0.36(-0.25%)
Oct 20, 2015 146.03 147.34 145.01 145.88 751,245 -0.45(-0.31%)
Oct 19, 2015 144.74 146.47 144.36 146.33 809,599 +1.45(+1.00%)
Oct 16, 2015 143.63 145.37 142.19 144.88 1,177,552 +2.09(+1.47%)
Oct 15, 2015 140.72 142.79 140.52 142.79 649,937 +2.40(+1.71%)
Oct 14, 2015 142.42 142.57 139.97 140.38 715,552 -1.58(-1.11%)
Oct 13, 2015 141.83 143.17 141.15 141.97 976,381 -0.36(-0.26%)
Oct 12, 2015 141.69 142.93 140.73 142.33 771,792 +0.99(+0.70%)
Oct 09, 2015 140.50 141.40 139.78 141.34 706,440 +0.56(+0.40%)
Oct 08, 2015 139.63 141.05 138.28 140.78 872,578 +1.15(+0.82%)
Oct 07, 2015 138.66 139.63 137.73 139.63 1,023,269 +0.96(+0.69%)
Oct 06, 2015 139.49 140.28 137.86 138.68 1,066,327 -1.16(-0.83%)
Oct 05, 2015 139.13 140.26 138.60 139.84 810,947 +0.98(+0.71%)
Oct 02, 2015 138.07 140.16 136.79 138.86 758,732 +0.43(+0.31%)
Oct 01, 2015 138.70 139.10 136.63 138.43 1,348,231 +0.34(+0.25%)
Sep 30, 2015 137.68 138.11 136.50 138.09 1,391,901 +1.59(+1.16%)
Sep 29, 2015 132.43 136.81 131.97 136.50 1,562,056 +4.40(+3.33%)
Sep 28, 2015 133.67 134.81 131.26 132.10 1,174,391 -1.71(-1.27%)
Sep 25, 2015 134.34 135.13 131.46 133.81 711,014 +1.03(+0.77%)
Sep 24, 2015 133.96 134.65 131.70 132.78 1,005,427 -1.62(-1.21%)
Sep 23, 2015 133.66 134.83 133.14 134.40 680,124 +0.70(+0.52%)
Sep 22, 2015 134.65 134.99 133.17 133.70 753,988 -1.41(-1.04%)
Sep 21, 2015 133.93 135.95 133.92 135.12 544,592 +1.17(+0.87%)
Sep 18, 2015 132.40 135.98 131.85 133.95 1,427,072 +0.77(+0.58%)
Sep 17, 2015 132.06 135.74 131.17 133.18 1,140,528 +1.00(+0.75%)
Sep 16, 2015 130.86 132.80 130.86 132.18 672,291 +1.21(+0.92%)
Sep 15, 2015 129.50 131.50 128.79 130.97 621,678 +1.72(+1.33%)
Sep 14, 2015 130.55 130.97 128.84 129.26 1,081,662 -0.72(-0.55%)
Sep 11, 2015 126.90 129.98 126.90 129.98 1,593,950 +3.07(+2.42%)
Sep 10, 2015 126.22 128.32 126.21 126.91 1,155,916 +0.57(+0.45%)
Sep 09, 2015 128.53 130.43 126.18 126.34 1,062,578 -1.29(-1.01%)
Sep 08, 2015 127.31 128.52 126.44 127.63 864,704 +1.76(+1.40%)
Sep 04, 2015 126.57 125.87 125.87 125.87 770,952 -2.04(-1.59%)
Sep 03, 2015 128.28 129.01 127.46 127.91 574,142 +0.00(+0.00%)
Sep 02, 2015 128.25 128.96 126.82 127.91 944,417 +1.03(+0.81%)
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