Financial News

AvalonBay Communities (NY: AVB )

230.41 -0.38 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 139.26 139.71 136.83 136.88 1,421,474 -1.20(-0.87%)
Sep 29, 2016 139.19 139.97 137.72 138.08 1,087,466 -1.69(-1.21%)
Sep 28, 2016 139.41 140.23 138.09 139.76 668,910 +0.91(+0.65%)
Sep 27, 2016 140.57 140.57 138.44 138.86 1,172,358 -1.31(-0.94%)
Sep 26, 2016 139.45 140.40 138.59 140.17 1,043,701 +0.54(+0.39%)
Sep 23, 2016 138.44 140.53 137.66 139.63 1,241,467 +0.50(+0.36%)
Sep 22, 2016 137.51 139.35 137.51 139.12 1,323,459 +2.52(+1.85%)
Sep 21, 2016 134.45 136.81 132.96 136.60 897,037 +2.03(+1.51%)
Sep 20, 2016 134.73 134.88 134.26 134.57 689,502 +0.56(+0.42%)
Sep 19, 2016 132.78 134.13 132.35 134.00 574,953 +1.59(+1.20%)
Sep 16, 2016 131.99 132.49 131.09 132.42 1,470,292 +0.04(+0.03%)
Sep 15, 2016 130.68 132.42 130.12 132.38 1,121,809 +1.54(+1.18%)
Sep 14, 2016 129.35 131.32 129.22 130.84 820,230 +1.80(+1.39%)
Sep 13, 2016 130.53 131.10 128.78 129.04 1,282,661 -2.78(-2.11%)
Sep 12, 2016 129.53 132.32 129.13 131.82 1,265,031 +2.19(+1.69%)
Sep 09, 2016 132.20 132.94 129.63 129.63 1,123,782 -4.78(-3.55%)
Sep 08, 2016 136.61 136.61 134.38 134.41 1,747,261 -2.96(-2.16%)
Sep 07, 2016 136.24 137.42 134.85 137.37 796,972 +0.76(+0.55%)
Sep 06, 2016 135.28 136.62 134.04 136.62 1,187,345 +2.57(+1.92%)
Sep 02, 2016 134.69 134.04 134.04 134.04 994,169 -0.27(-0.20%)
Sep 01, 2016 133.84 134.66 133.10 134.31 747,228 +0.61(+0.46%)
Aug 31, 2016 133.39 134.27 132.53 133.70 1,111,321 +0.45(+0.34%)
Aug 30, 2016 134.33 134.33 132.38 133.25 801,942 -0.86(-0.64%)
Aug 29, 2016 133.11 134.70 133.09 134.11 622,080 +1.53(+1.15%)
Aug 26, 2016 134.20 135.09 131.86 132.58 661,127 -1.25(-0.93%)
Aug 25, 2016 133.39 135.37 132.61 133.83 741,527 +0.53(+0.40%)
Aug 24, 2016 133.80 134.26 132.16 133.29 521,335 -0.37(-0.28%)
Aug 23, 2016 134.78 134.91 133.64 133.67 536,494 -0.75(-0.56%)
Aug 22, 2016 134.83 135.37 133.34 134.42 786,038 -0.16(-0.12%)
Aug 19, 2016 134.93 135.54 133.62 134.58 998,365 -0.82(-0.60%)
Aug 18, 2016 136.21 136.65 134.93 135.40 1,020,797 -0.82(-0.60%)
Aug 17, 2016 136.92 136.98 134.49 136.21 1,110,386 -0.41(-0.30%)
Aug 16, 2016 138.37 138.90 136.40 136.63 754,210 -2.24(-1.61%)
Aug 15, 2016 138.53 139.12 138.34 138.86 1,401,818 +0.75(+0.54%)
Aug 12, 2016 138.63 140.28 137.76 138.12 788,555 -0.40(-0.29%)
Aug 11, 2016 140.49 140.49 137.67 138.51 771,974 -1.86(-1.32%)
Aug 10, 2016 142.36 142.55 139.77 140.37 863,527 -1.71(-1.20%)
Aug 09, 2016 141.74 142.28 140.28 142.08 828,553 +0.11(+0.08%)
Aug 08, 2016 139.80 142.01 139.20 141.97 1,018,535 +2.45(+1.76%)
Aug 05, 2016 138.73 139.54 138.14 139.51 687,681 +0.87(+0.63%)
Aug 04, 2016 139.90 139.90 138.34 138.64 699,417 -1.03(-0.74%)
Aug 03, 2016 140.90 141.08 138.99 139.67 653,247 -1.50(-1.06%)
Aug 02, 2016 142.32 142.69 140.74 141.17 857,625 -1.48(-1.04%)
Aug 01, 2016 141.65 143.23 140.27 142.65 859,651 +0.82(+0.58%)
Jul 29, 2016 139.25 143.19 139.25 141.83 1,206,825 +2.57(+1.85%)
Jul 28, 2016 137.13 140.19 136.80 139.25 1,282,010 +1.93(+1.40%)
Jul 27, 2016 138.79 139.19 134.93 137.33 2,944,470 -2.03(-1.46%)
Jul 26, 2016 140.47 140.47 138.34 139.36 1,171,986 -2.10(-1.49%)
Jul 25, 2016 141.78 142.44 140.62 141.46 934,850 -0.11(-0.08%)
Jul 22, 2016 140.70 142.01 140.54 141.58 958,707 +1.01(+0.72%)
Jul 21, 2016 140.18 141.21 139.43 140.57 813,453 +0.18(+0.13%)
Jul 20, 2016 140.80 141.03 139.55 140.39 517,600 -0.36(-0.26%)
Jul 19, 2016 139.60 140.92 139.29 140.75 602,189 +0.83(+0.59%)
Jul 18, 2016 139.89 140.23 139.45 139.93 623,309 -0.08(-0.05%)
Jul 15, 2016 141.25 141.25 139.09 140.00 1,084,358 -1.67(-1.18%)
Jul 14, 2016 143.14 143.62 141.00 141.68 632,046 -1.51(-1.06%)
Jul 13, 2016 142.31 143.43 141.57 143.19 924,033 +1.34(+0.95%)
Jul 12, 2016 140.97 141.87 139.81 141.84 973,041 +0.85(+0.61%)
Jul 11, 2016 141.33 141.33 139.90 140.99 890,291 -0.30(-0.21%)
Jul 08, 2016 139.53 141.46 138.70 141.29 1,437,434 +3.12(+2.26%)
Jul 07, 2016 138.79 138.99 137.09 138.16 726,012 -0.79(-0.57%)
Jul 06, 2016 139.40 140.00 138.20 138.95 957,653 -0.79(-0.56%)
Jul 05, 2016 137.90 139.98 137.90 139.74 903,176 +1.67(+1.21%)
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