Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 140.41 140.87 137.97 138.02 1,409,760 -1.21(-0.87%)
Sep 29, 2016 140.35 141.13 138.87 139.23 1,078,505 -1.70(-1.21%)
Sep 28, 2016 140.57 141.40 139.24 140.93 663,398 +0.92(+0.65%)
Sep 27, 2016 141.74 141.74 139.59 140.01 1,162,698 -1.33(-0.94%)
Sep 26, 2016 140.61 141.57 139.74 141.34 1,035,101 +0.55(+0.39%)
Sep 23, 2016 139.59 141.70 138.81 140.79 1,231,237 +0.51(+0.36%)
Sep 22, 2016 138.65 140.51 138.65 140.28 1,312,553 +2.54(+1.85%)
Sep 21, 2016 135.56 137.95 134.06 137.74 889,645 +2.05(+1.51%)
Sep 20, 2016 135.85 136.00 135.37 135.69 683,820 +0.57(+0.42%)
Sep 19, 2016 133.89 135.25 133.46 135.12 570,215 +1.60(+1.20%)
Sep 16, 2016 133.09 133.59 132.18 133.52 1,458,177 +0.04(+0.03%)
Sep 15, 2016 131.77 133.52 131.21 133.48 1,112,565 +1.56(+1.18%)
Sep 14, 2016 130.43 132.41 130.29 131.92 813,471 +1.81(+1.39%)
Sep 13, 2016 131.61 132.19 129.85 130.11 1,272,091 -2.80(-2.11%)
Sep 12, 2016 130.60 133.42 130.20 132.92 1,254,607 +2.20(+1.69%)
Sep 09, 2016 133.30 134.04 130.71 130.71 1,114,522 -4.81(-3.55%)
Sep 08, 2016 137.75 137.75 135.50 135.53 1,732,863 -2.99(-2.16%)
Sep 07, 2016 137.38 138.56 135.97 138.52 790,404 +0.76(+0.55%)
Sep 06, 2016 136.41 137.75 135.15 137.75 1,177,561 +2.60(+1.92%)
Sep 02, 2016 135.81 135.16 135.16 135.16 985,977 -0.27(-0.20%)
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