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 (%)
Jan 29, 2021 164.51 166.79 162.71 163.67 976,300 -2.35(-1.42%)
Jan 28, 2021 164.11 169.14 162.71 166.02 555,533 +2.15(+1.31%)
Jan 27, 2021 166.81 167.99 162.81 163.87 845,763 -4.24(-2.52%)
Jan 26, 2021 167.00 169.37 166.40 168.11 776,323 +1.50(+0.90%)
Jan 25, 2021 164.23 167.40 163.01 166.61 845,830 +1.88(+1.14%)
Jan 22, 2021 164.71 165.64 163.09 164.73 911,200 -0.73(-0.44%)
Jan 21, 2021 164.39 166.30 162.82 165.46 521,253 -0.46(-0.28%)
Jan 20, 2021 161.64 167.20 160.94 165.92 926,736 +3.51(+2.16%)
Jan 19, 2021 164.81 165.31 161.35 162.41 752,095 -1.59(-0.97%)
Jan 15, 2021 160.13 164.31 159.68 164.00 847,100 +3.51(+2.19%)
Jan 14, 2021 160.40 162.28 158.60 160.49 869,535 +1.30(+0.82%)
Jan 13, 2021 157.71 160.24 157.40 159.19 867,018 +1.81(+1.15%)
Jan 12, 2021 156.58 157.93 155.64 157.38 838,601 +0.00(+0.00%)
Jan 11, 2021 158.00 158.73 156.38 157.38 597,672 -1.06(-0.67%)
Jan 08, 2021 156.90 158.69 156.38 158.44 784,200 +1.38(+0.88%)
Jan 07, 2021 158.32 158.86 155.90 157.06 834,800 -2.17(-1.36%)
Jan 06, 2021 156.16 159.83 155.39 159.23 1,185,407 +4.16(+2.68%)
Jan 05, 2021 155.70 156.60 154.84 155.07 1,236,519 -0.45(-0.29%)
Jan 04, 2021 160.07 161.70 155.00 155.52 1,499,136 -4.91(-3.06%)
Dec 31, 2020 160.43 160.43 160.43 577,121 +2.38(+1.51%)
Dec 30, 2020 156.45 158.80 156.36 158.05 577,121 +0.84(+0.53%)
Dec 29, 2020 161.00 161.65 157.14 157.21 550,001 -3.12(-1.95%)
Dec 28, 2020 158.00 160.33 157.46 160.33 973,949 +2.59(+1.64%)
Dec 24, 2020 157.39 158.11 156.10 157.74 246,000 +1.02(+0.65%)
Dec 23, 2020 159.58 160.89 156.51 156.72 564,129 -1.84(-1.16%)
Dec 22, 2020 158.31 158.62 156.21 158.56 823,610 +0.60(+0.38%)
Dec 21, 2020 155.00 158.26 155.00 157.96 952,831 -0.48(-0.30%)
Dec 18, 2020 162.69 163.42 157.01 158.44 2,432,800 -4.79(-2.93%)
Dec 17, 2020 162.51 163.33 160.51 163.23 1,005,962 +1.72(+1.06%)
Dec 16, 2020 162.00 163.25 159.71 161.51 1,109,945 -0.46(-0.28%)
Dec 15, 2020 160.15 161.98 158.23 161.97 839,716 +2.30(+1.44%)
Dec 14, 2020 163.24 164.84 159.59 159.67 971,926 -2.69(-1.66%)
Dec 11, 2020 161.10 162.84 160.80 162.36 1,052,400 -0.16(-0.10%)
Dec 10, 2020 165.88 167.81 162.32 162.52 1,071,012 -3.93(-2.36%)
Dec 09, 2020 169.16 170.54 164.76 166.45 1,415,096 -2.90(-1.71%)
Dec 08, 2020 171.64 172.27 169.29 169.35 1,168,056 -3.33(-1.93%)
Dec 07, 2020 172.45 174.16 172.24 172.68 549,681 -1.16(-0.67%)
Dec 04, 2020 172.14 174.19 170.75 173.84 1,012,400 +2.71(+1.58%)
Dec 03, 2020 169.01 171.99 168.71 171.13 1,204,477 +1.85(+1.09%)
Dec 02, 2020 168.51 172.99 167.83 169.28 967,947 +1.83(+1.09%)
Dec 01, 2020 169.28 169.71 167.05 167.45 907,207 +0.86(+0.52%)
Nov 30, 2020 166.69 168.57 164.27 166.59 2,290,077 -1.28(-0.76%)
Nov 27, 2020 170.92 170.92 167.20 167.87 324,400 -3.18(-1.86%)
Nov 25, 2020 172.38 172.63 169.71 171.05 660,600 -2.26(-1.30%)
Nov 24, 2020 173.83 175.37 172.36 173.31 907,729 +2.26(+1.32%)
Nov 23, 2020 172.35 174.04 170.56 171.05 1,130,495 -0.85(-0.49%)
Nov 20, 2020 171.02 172.64 169.77 171.90 984,700 +1.60(+0.94%)
Nov 19, 2020 168.64 170.57 164.83 170.30 961,192 +0.70(+0.41%)
Nov 18, 2020 174.96 175.67 169.56 169.60 832,561 -4.52(-2.60%)
Nov 17, 2020 171.46 175.45 170.01 174.12 664,648 +0.77(+0.44%)
Nov 16, 2020 176.28 176.79 170.58 173.35 961,966 +4.01(+2.37%)
Nov 13, 2020 167.39 169.52 167.29 169.34 894,600 +2.84(+1.71%)
Nov 12, 2020 168.19 168.59 164.41 166.50 980,883 -2.32(-1.37%)
Nov 11, 2020 171.20 171.20 167.21 168.82 1,526,893 -2.97(-1.73%)
Nov 10, 2020 165.29 174.49 164.55 171.79 2,680,540 +7.10(+4.31%)
Nov 09, 2020 162.90 184.49 158.98 164.69 3,047,804 +16.74(+11.31%)
Nov 06, 2020 148.09 150.41 146.95 147.95 956,000 -0.29(-0.20%)
Nov 05, 2020 148.79 150.70 147.27 148.24 951,206 -0.09(-0.06%)
Nov 04, 2020 150.58 150.95 146.93 148.33 1,178,166 -2.82(-1.87%)
Nov 03, 2020 147.03 153.29 146.75 151.15 1,330,682 +5.81(+4.00%)
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