Financial News

AvalonBay Communities (NY: AVB )

228.50 USD -1.50 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 227.54 229.69 226.75 229.58 662,416 +1.36(+0.60%)
Aug 30, 2021 225.68 228.46 224.82 228.22 451,437 +2.60(+1.15%)
Aug 27, 2021 225.48 226.81 224.61 225.62 271,128 +1.23(+0.55%)
Aug 26, 2021 223.50 224.92 222.46 224.39 450,992 +2.13(+0.96%)
Aug 25, 2021 221.55 224.29 220.47 222.26 339,860 +0.47(+0.21%)
Aug 24, 2021 223.25 223.25 220.31 221.79 425,699 -1.36(-0.61%)
Aug 23, 2021 225.24 225.91 222.05 223.15 332,699 -1.48(-0.66%)
Aug 20, 2021 223.46 225.73 222.06 224.63 473,798 +0.68(+0.30%)
Aug 19, 2021 221.55 224.61 220.67 223.95 415,950 +1.08(+0.48%)
Aug 18, 2021 223.85 224.74 221.81 222.87 356,567 -1.72(-0.77%)
Aug 17, 2021 223.89 225.35 222.30 224.59 324,617 -0.52(-0.23%)
Aug 16, 2021 224.16 226.72 223.02 225.11 474,326 +0.56(+0.25%)
Aug 13, 2021 223.07 225.20 222.31 224.55 401,324 +2.25(+1.01%)
Aug 12, 2021 222.97 223.75 221.73 222.30 412,152 +0.10(+0.05%)
Aug 11, 2021 223.99 224.46 221.56 222.20 641,100 -0.58(-0.26%)
Aug 10, 2021 227.53 227.61 222.73 222.78 705,408 -4.76(-2.09%)
Aug 09, 2021 228.63 228.66 226.35 227.54 414,383 -1.38(-0.60%)
Aug 06, 2021 230.00 230.00 227.63 228.92 299,207 -0.27(-0.12%)
Aug 05, 2021 229.45 230.11 226.77 229.19 324,456 +1.31(+0.57%)
Aug 04, 2021 229.00 229.67 227.11 227.88 405,021 -1.02(-0.45%)
Aug 03, 2021 229.22 229.24 226.28 228.90 344,079 +0.09(+0.04%)
Aug 02, 2021 229.71 231.89 227.50 228.81 588,610 +0.98(+0.43%)
Jul 30, 2021 230.99 232.72 227.75 227.83 784,051 -2.09(-0.91%)
Jul 29, 2021 227.55 232.25 227.55 229.92 416,405 +2.47(+1.09%)
Jul 28, 2021 228.34 229.50 227.09 227.45 604,686 -0.83(-0.36%)
Jul 27, 2021 226.20 229.47 224.95 228.28 457,993 +2.08(+0.92%)
Jul 26, 2021 226.16 227.81 225.26 226.20 333,496 -0.60(-0.26%)
Jul 23, 2021 224.46 226.95 224.18 226.80 803,267 +2.35(+1.05%)
Jul 22, 2021 227.04 227.12 224.03 224.45 938,583 -3.73(-1.63%)
Jul 21, 2021 229.19 230.60 227.91 228.18 609,095 -0.56(-0.24%)
Jul 20, 2021 224.44 229.45 223.97 228.74 604,240 +5.57(+2.50%)
Jul 19, 2021 223.20 225.24 221.15 223.17 703,075 -2.70(-1.20%)
Jul 16, 2021 226.24 227.16 225.17 225.87 613,461 +0.94(+0.42%)
Jul 15, 2021 223.33 225.30 223.10 224.93 618,150 +0.86(+0.38%)
Jul 14, 2021 222.00 224.31 221.54 224.07 345,881 +2.85(+1.29%)
Jul 13, 2021 223.51 223.70 220.36 221.22 346,134 -2.75(-1.23%)
Jul 12, 2021 220.83 224.41 220.37 223.97 645,072 +3.14(+1.42%)
Jul 09, 2021 218.92 221.08 217.33 220.83 656,651 +3.56(+1.64%)
Jul 08, 2021 214.44 217.71 213.80 217.27 596,845 +1.54(+0.71%)
Jul 07, 2021 213.73 216.25 212.35 215.73 690,612 +2.18(+1.02%)
Jul 06, 2021 211.24 213.90 209.41 213.55 680,356 +2.22(+1.05%)
Jul 02, 2021 210.90 212.70 210.90 211.33 467,442 +0.82(+0.39%)
Jul 01, 2021 209.04 212.33 208.15 210.51 672,714 +1.82(+0.87%)
Jun 30, 2021 210.02 211.81 207.93 208.69 930,643 -1.62(-0.77%)
Jun 29, 2021 210.26 212.50 210.01 210.31 888,197 -2.07(-0.97%)
Jun 28, 2021 214.12 214.12 210.87 212.38 689,887 -1.56(-0.73%)
Jun 25, 2021 211.81 214.01 211.56 213.94 835,957 +1.91(+0.90%)
Jun 24, 2021 212.71 213.23 210.70 212.03 778,267 -0.68(-0.32%)
Jun 23, 2021 211.94 213.23 210.52 212.71 1,107,805 +1.13(+0.53%)
Jun 22, 2021 212.18 212.33 210.19 211.58 790,403 -0.52(-0.25%)
Jun 21, 2021 207.26 212.87 207.26 212.10 799,602 +6.00(+2.91%)
Jun 18, 2021 210.00 210.83 205.91 206.10 1,899,932 -3.92(-1.87%)
Jun 17, 2021 209.74 210.49 207.90 210.02 706,948 +0.33(+0.16%)
Jun 16, 2021 210.98 212.44 209.54 209.69 1,094,209 -1.28(-0.61%)
Jun 15, 2021 213.71 213.71 210.38 210.97 568,694 -3.24(-1.51%)
Jun 14, 2021 213.07 214.21 212.42 214.21 572,030 -0.43(-0.20%)
Jun 11, 2021 214.46 215.12 212.80 214.64 1,039,128 -0.02(-0.01%)
Jun 10, 2021 210.72 216.64 209.62 214.66 1,882,854 +3.90(+1.85%)
Jun 09, 2021 211.90 212.42 210.30 210.76 1,439,911 -0.27(-0.13%)
Jun 08, 2021 211.79 213.81 210.82 211.03 1,082,955 -1.11(-0.52%)
Jun 07, 2021 212.30 214.22 211.47 212.14 789,398 +0.39(+0.18%)
Jun 04, 2021 212.76 213.12 210.85 211.75 629,803 -1.35(-0.63%)
Jun 03, 2021 213.37 213.46 211.92 213.10 790,685 +0.35(+0.16%)
Jun 02, 2021 212.03 213.67 210.52 212.75 940,219 +2.07(+0.98%)
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