Financial News

AvalonBay Communities (NY: AVB )

226.41 USD -0.86 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 175.60 176.10 172.98 175.25 1,064,942 +0.43(+0.25%)
Sep 30, 2015 174.31 174.85 172.81 174.82 1,099,436 +2.01(+1.16%)
Sep 29, 2015 167.66 173.21 167.08 172.81 1,233,838 +5.57(+3.33%)
Sep 28, 2015 169.23 170.67 166.18 167.24 927,629 -3.41(-2.00%)
Sep 25, 2015 171.33 172.34 167.66 170.65 557,503 +1.31(+0.77%)
Sep 24, 2015 170.84 171.73 167.96 169.34 788,350 -2.07(-1.21%)
Sep 23, 2015 170.46 171.96 169.80 171.41 533,282 +0.89(+0.52%)
Sep 22, 2015 171.72 172.16 169.84 170.52 591,198 -1.80(-1.04%)
Sep 21, 2015 170.81 173.38 170.80 172.32 427,012 +1.49(+0.87%)
Sep 18, 2015 168.86 173.42 168.15 170.83 1,118,960 +0.98(+0.58%)
Sep 17, 2015 168.42 173.11 167.29 169.85 894,282 +1.27(+0.75%)
Sep 16, 2015 166.89 169.37 166.89 168.58 527,140 +1.54(+0.92%)
Sep 15, 2015 165.16 167.71 164.26 167.04 487,455 +2.19(+1.33%)
Sep 14, 2015 166.50 167.03 164.31 164.85 848,126 -0.92(-0.55%)
Sep 11, 2015 161.84 165.77 161.84 165.77 1,249,808 +3.91(+2.42%)
Sep 10, 2015 160.97 163.66 160.96 161.86 906,348 +0.73(+0.45%)
Sep 09, 2015 163.92 166.35 160.93 161.13 833,162 -1.64(-1.01%)
Sep 08, 2015 162.37 163.90 161.25 162.77 678,010 +2.24(+1.40%)
Sep 04, 2015 161.42 160.53 160.53 160.53 604,500 -2.60(-1.59%)
Sep 03, 2015 163.60 164.54 162.56 163.13 450,182 +0.00(+0.00%)
Sep 02, 2015 163.56 164.46 161.74 163.13 740,513 +1.31(+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