Financial News

AvalonBay Communities (NY: AVB )

222.51 USD +2.03 (+0.92%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 168.60 170.50 164.98 165.06 1,746,493 -3.65(-2.16%)
Aug 28, 2015 168.66 169.24 167.25 168.71 522,063 +0.07(+0.04%)
Aug 27, 2015 167.74 170.17 166.39 168.64 898,843 +2.15(+1.29%)
Aug 26, 2015 166.14 167.12 163.47 166.49 979,470 +4.01(+2.47%)
Aug 25, 2015 168.83 168.85 162.31 162.48 1,102,504 -3.07(-1.85%)
Aug 24, 2015 172.42 172.45 165.25 165.55 1,307,151 -7.89(-4.55%)
Aug 21, 2015 176.91 177.76 173.44 173.44 872,546 -3.96(-2.23%)
Aug 20, 2015 178.35 180.00 176.70 177.40 684,144 -0.74(-0.42%)
Aug 19, 2015 178.44 179.42 177.45 178.14 584,623 -1.56(-0.87%)
Aug 18, 2015 178.48 180.24 178.48 179.70 638,905 +1.11(+0.62%)
Aug 17, 2015 177.13 178.59 176.26 178.59 778,481 +1.47(+0.83%)
Aug 14, 2015 176.11 177.44 174.52 177.12 811,063 +1.04(+0.59%)
Aug 13, 2015 175.01 177.10 174.44 176.08 600,304 +0.38(+0.22%)
Aug 12, 2015 174.72 175.93 173.58 175.70 738,227 +0.48(+0.27%)
Aug 11, 2015 173.35 176.41 173.27 175.22 795,725 +1.46(+0.84%)
Aug 10, 2015 174.39 174.88 173.20 173.76 661,506 -0.09(-0.05%)
Aug 07, 2015 172.70 173.85 171.18 173.85 476,884 +1.08(+0.63%)
Aug 06, 2015 172.13 173.07 170.30 172.77 510,318 +0.39(+0.23%)
Aug 05, 2015 173.04 173.57 171.51 172.38 468,296 -0.27(-0.16%)
Aug 04, 2015 173.61 174.78 172.31 172.65 514,908 -1.32(-0.76%)
Aug 03, 2015 172.44 174.31 172.04 173.97 636,752 +1.63(+0.95%)
Jul 31, 2015 172.80 174.15 172.18 172.34 733,307 +1.11(+0.65%)
Jul 30, 2015 170.23 171.82 169.38 171.23 605,083 +0.61(+0.36%)
Jul 29, 2015 170.13 171.06 168.47 170.62 820,903 +0.73(+0.43%)
Jul 28, 2015 169.53 172.15 168.63 169.89 767,512 +1.28(+0.76%)
Jul 27, 2015 169.47 171.15 168.36 168.61 573,696 -0.66(-0.39%)
Jul 24, 2015 168.20 169.79 167.44 169.27 437,739 +0.70(+0.42%)
Jul 23, 2015 169.65 170.04 167.30 168.57 455,677 -1.46(-0.86%)
Jul 22, 2015 168.84 170.84 168.68 170.03 460,119 +1.42(+0.84%)
Jul 21, 2015 170.02 171.49 168.35 168.61 587,204 -0.79(-0.47%)
Jul 20, 2015 168.41 169.94 168.07 169.40 535,877 +0.19(+0.11%)
Jul 17, 2015 169.35 170.00 168.53 169.21 455,600 -0.63(-0.37%)
Jul 16, 2015 169.01 170.35 168.72 169.84 401,587 +1.22(+0.72%)
Jul 15, 2015 168.19 169.33 167.20 168.62 421,813 +0.43(+0.26%)
Jul 14, 2015 167.78 168.77 165.48 168.19 667,778 +0.83(+0.50%)
Jul 13, 2015 168.79 169.55 166.32 167.36 708,633 +0.06(+0.04%)
Jul 10, 2015 167.01 168.66 166.32 167.30 635,416 +0.62(+0.37%)
Jul 09, 2015 167.75 170.71 166.00 166.68 532,080 +0.03(+0.02%)
Jul 08, 2015 166.68 167.78 165.68 166.65 566,852 -0.78(-0.47%)
Jul 07, 2015 165.69 168.37 164.75 167.43 640,472 +2.48(+1.50%)
Jul 06, 2015 163.23 165.21 163.14 164.95 526,874 +0.97(+0.59%)
Jul 02, 2015 164.35 163.98 163.98 163.98 561,400 +1.03(+0.63%)
Jul 01, 2015 160.61 162.95 158.97 162.95 775,434 +3.08(+1.93%)
Jun 30, 2015 160.58 161.06 159.00 159.87 628,894 +0.79(+0.50%)
Jun 29, 2015 169.12 163.72 159.08 159.08 721,079 -2.84(-1.75%)
Jun 26, 2015 160.89 162.13 159.77 161.92 738,414 +0.42(+0.26%)
Jun 25, 2015 162.60 163.83 161.31 161.50 535,268 -0.82(-0.51%)
Jun 24, 2015 162.98 164.00 162.14 162.32 467,670 -0.38(-0.23%)
Jun 23, 2015 164.55 164.79 162.70 162.70 691,341 -2.21(-1.34%)
Jun 22, 2015 166.41 166.83 164.87 164.91 1,048,554 -0.95(-0.57%)
Jun 19, 2015 167.74 168.02 165.86 165.86 881,858 -2.43(-1.44%)
Jun 18, 2015 167.10 169.81 167.10 168.29 748,811 +1.67(+1.00%)
Jun 17, 2015 164.56 166.88 163.30 166.62 700,441 +2.11(+1.28%)
Jun 16, 2015 163.14 165.34 161.37 164.51 605,813 +1.75(+1.08%)
Jun 15, 2015 162.35 162.87 161.20 162.76 1,099,182 +0.22(+0.14%)
Jun 12, 2015 162.93 163.46 162.07 162.54 412,974 -0.42(-0.26%)
Jun 11, 2015 162.29 163.48 162.26 162.96 729,565 +1.62(+1.00%)
Jun 10, 2015 160.39 162.73 159.39 161.34 503,626 +0.69(+0.43%)
Jun 09, 2015 160.78 161.88 159.82 160.65 677,340 -0.30(-0.19%)
Jun 08, 2015 161.20 161.99 160.07 160.95 989,505 -0.10(-0.06%)
Jun 05, 2015 159.68 162.47 158.72 161.05 864,019 +0.04(+0.02%)
Jun 04, 2015 159.46 162.09 159.46 161.01 525,208 -0.39(-0.24%)
Jun 03, 2015 165.25 165.32 160.91 161.40 728,038 -3.95(-2.39%)
Jun 02, 2015 167.61 167.88 165.03 165.35 482,571 -2.94(-1.75%)
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