Financial News

AvalonBay Communities (NY: AVB )

196.25 +2.00 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 153.00 154.10 154.10 154.10 747,200 +1.45(+0.95%)
Aug 28, 2014 152.42 153.75 151.93 152.65 517,458 -0.55(-0.36%)
Aug 27, 2014 153.38 154.01 152.61 153.20 618,645 +0.05(+0.03%)
Aug 26, 2014 153.20 153.55 152.75 153.15 503,328 -0.06(-0.04%)
Aug 25, 2014 154.33 154.50 152.72 153.21 712,077 -0.42(-0.27%)
Aug 22, 2014 155.07 155.32 152.63 153.63 904,203 -1.80(-1.16%)
Aug 21, 2014 154.99 156.16 154.88 155.43 757,806 +0.41(+0.26%)
Aug 20, 2014 153.61 155.62 152.91 155.02 968,037 +0.97(+0.63%)
Aug 19, 2014 153.65 154.39 152.59 154.05 550,102 +0.77(+0.50%)
Aug 18, 2014 151.82 153.20 151.56 153.28 609,132 +2.32(+1.54%)
Aug 15, 2014 151.43 151.80 150.11 150.96 1,613,010 -0.53(-0.35%)
Aug 14, 2014 152.27 152.82 150.87 151.49 529,353 -0.96(-0.63%)
Aug 13, 2014 150.40 152.94 150.40 152.45 582,157 +2.01(+1.34%)
Aug 12, 2014 150.12 151.12 150.06 150.44 576,288 -0.10(-0.07%)
Aug 11, 2014 149.80 151.26 149.48 150.54 507,189 +0.74(+0.49%)
Aug 08, 2014 149.57 149.83 148.46 149.80 508,130 +0.73(+0.49%)
Aug 07, 2014 149.55 150.06 148.46 149.07 570,777 -0.31(-0.21%)
Aug 06, 2014 149.21 149.60 148.16 149.38 566,373 +0.55(+0.37%)
Aug 05, 2014 149.39 150.32 148.29 148.83 612,078 -1.48(-0.98%)
Aug 04, 2014 148.60 150.72 147.53 150.31 531,208 +1.63(+1.10%)
Aug 01, 2014 148.21 149.77 147.91 148.68 898,085 +0.60(+0.41%)
Jul 31, 2014 150.32 150.86 148.06 148.08 977,888 -2.90(-1.92%)
Jul 30, 2014 149.64 151.40 149.64 150.98 844,609 +1.34(+0.90%)
Jul 29, 2014 149.59 150.45 148.67 149.64 668,141 -0.56(-0.37%)
Jul 28, 2014 148.10 150.87 148.10 150.20 682,256 +2.22(+1.50%)
Jul 25, 2014 148.87 148.96 147.57 147.98 594,798 -1.17(-0.78%)
Jul 24, 2014 150.00 151.00 146.40 149.15 1,495,327 +4.01(+2.76%)
Jul 23, 2014 146.38 146.68 145.14 145.14 1,216,852 -1.23(-0.84%)
Jul 22, 2014 146.49 147.30 146.25 146.37 671,309 +0.10(+0.07%)
Jul 21, 2014 147.12 147.17 146.27 146.27 457,790 -1.05(-0.71%)
Jul 18, 2014 146.42 147.55 145.79 147.32 663,424 +1.20(+0.82%)
Jul 17, 2014 146.01 146.93 145.51 146.12 564,449 -0.56(-0.38%)
Jul 16, 2014 146.25 146.85 145.53 146.68 485,647 +0.63(+0.43%)
Jul 15, 2014 145.33 146.34 145.00 146.05 709,342 +0.78(+0.54%)
Jul 14, 2014 144.12 145.32 143.62 145.27 494,365 +1.41(+0.98%)
Jul 11, 2014 143.48 144.30 143.06 143.86 530,783 +0.06(+0.04%)
Jul 10, 2014 142.84 144.82 142.68 143.80 623,997 +0.29(+0.20%)
Jul 09, 2014 143.90 144.00 142.39 143.51 475,963 +0.05(+0.03%)
Jul 08, 2014 142.40 144.00 142.35 143.46 404,617 +0.78(+0.55%)
Jul 07, 2014 141.81 142.93 141.80 142.68 519,497 +0.65(+0.46%)
Jul 03, 2014 142.31 142.03 142.03 142.03 304,400 -0.52(-0.36%)
Jul 02, 2014 142.44 142.60 141.29 142.55 363,104 +0.15(+0.11%)
Jul 01, 2014 142.14 142.95 141.35 142.40 744,841 +0.21(+0.15%)
Jun 30, 2014 142.56 143.05 140.90 142.19 624,722 -0.16(-0.11%)
Jun 27, 2014 141.11 142.41 140.92 142.35 453,051 +0.98(+0.69%)
Jun 26, 2014 141.53 142.01 140.93 141.37 363,611 -1.47(-1.03%)
Jun 25, 2014 142.02 142.95 142.02 142.84 571,290 +0.37(+0.26%)
Jun 24, 2014 141.28 142.49 141.28 142.47 550,943 +0.75(+0.53%)
Jun 23, 2014 141.28 142.35 140.95 141.72 680,759 +0.42(+0.30%)
Jun 20, 2014 141.98 142.00 140.44 141.30 1,671,928 -0.10(-0.07%)
Jun 19, 2014 140.68 141.41 140.45 141.40 703,362 +0.65(+0.46%)
Jun 18, 2014 139.75 141.04 138.82 140.75 637,772 +0.50(+0.36%)
Jun 17, 2014 139.09 140.30 138.51 140.25 1,174,926 +1.10(+0.79%)
Jun 16, 2014 139.72 140.28 138.95 139.15 560,864 -0.87(-0.62%)
Jun 13, 2014 139.66 140.28 138.52 140.02 569,631 +0.73(+0.52%)
Jun 12, 2014 138.91 139.67 138.06 139.29 731,445 +0.34(+0.24%)
Jun 11, 2014 139.09 139.45 138.26 138.95 624,903 -0.14(-0.10%)
Jun 10, 2014 139.51 140.23 138.79 139.09 867,625 -3.47(-2.43%)
Jun 06, 2014 144.34 144.41 142.06 142.56 746,168 -1.85(-1.28%)
Jun 05, 2014 142.78 144.51 142.20 144.41 670,813 +1.77(+1.24%)
Jun 04, 2014 142.00 142.91 141.86 142.64 581,538 +0.27(+0.19%)
Jun 03, 2014 141.51 142.58 141.42 142.37 498,292 +0.52(+0.37%)
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