Financial News

AvalonBay Communities (NY: AVB )

236.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 175.52 176.67 174.09 174.25 1,171,134 -1.90(-1.08%)
Mar 30, 2015 174.90 176.34 174.16 176.15 522,008 +2.03(+1.17%)
Mar 27, 2015 174.53 175.77 173.22 174.12 582,713 -1.84(-1.05%)
Mar 26, 2015 176.78 177.69 175.06 175.96 641,953 -0.92(-0.52%)
Mar 25, 2015 180.29 181.47 176.73 176.88 933,218 -3.41(-1.89%)
Mar 24, 2015 180.96 181.69 179.28 180.29 901,849 -0.59(-0.33%)
Mar 23, 2015 180.16 181.54 179.00 180.88 1,442,923 +1.05(+0.58%)
Mar 20, 2015 175.56 180.07 175.56 179.83 1,304,164 +5.04(+2.88%)
Mar 19, 2015 175.00 176.86 173.44 174.79 952,096 -0.87(-0.50%)
Mar 18, 2015 173.00 176.18 171.73 175.66 1,126,934 +2.80(+1.62%)
Mar 17, 2015 173.09 174.16 172.34 172.86 453,292 -0.76(-0.44%)
Mar 16, 2015 171.60 174.11 171.33 173.62 1,051,404 +2.94(+1.72%)
Mar 13, 2015 171.54 172.35 170.29 170.68 707,816 -0.54(-0.32%)
Mar 12, 2015 168.11 171.61 168.11 171.22 949,641 +3.93(+2.35%)
Mar 11, 2015 166.63 168.55 166.48 167.29 814,548 +0.45(+0.27%)
Mar 10, 2015 166.45 168.15 166.31 166.84 864,878 +0.37(+0.22%)
Mar 09, 2015 165.65 166.89 165.53 166.47 988,878 +1.83(+1.11%)
Mar 06, 2015 167.86 167.86 163.84 164.64 1,311,611 -5.29(-3.11%)
Mar 05, 2015 168.71 171.33 168.56 169.93 696,418 +1.79(+1.06%)
Mar 04, 2015 168.55 168.82 167.46 168.14 988,778 -0.68(-0.40%)
Mar 03, 2015 168.65 169.49 167.30 168.82 471,153 -0.84(-0.50%)
Mar 02, 2015 168.42 171.39 168.37 169.66 671,287 +1.32(+0.78%)
Feb 27, 2015 166.61 168.34 165.67 168.34 1,067,796 +2.11(+1.27%)
Feb 26, 2015 168.02 168.17 165.95 166.23 772,849 -1.75(-1.04%)
Feb 25, 2015 168.81 170.78 167.88 167.98 695,532 -0.92(-0.54%)
Feb 24, 2015 172.65 172.72 168.07 168.90 1,102,263 -4.56(-2.63%)
Feb 23, 2015 171.70 173.46 171.07 173.46 791,298 +2.46(+1.44%)
Feb 20, 2015 168.80 171.10 168.13 171.00 867,725 +1.97(+1.17%)
Feb 19, 2015 173.20 173.20 168.77 169.03 1,114,316 -4.17(-2.41%)
Feb 18, 2015 170.75 173.37 169.38 173.20 881,731 +2.46(+1.44%)
Feb 17, 2015 170.35 172.21 169.98 170.74 637,274 -0.08(-0.05%)
Feb 13, 2015 172.91 170.82 170.82 170.82 586,800 -2.57(-1.48%)
Feb 12, 2015 170.94 173.43 169.98 173.39 854,660 +2.95(+1.73%)
Feb 11, 2015 170.53 172.20 169.16 170.44 887,975 +0.36(+0.21%)
Feb 10, 2015 169.18 170.32 167.41 170.08 1,911,066 +1.64(+0.97%)
Feb 09, 2015 169.24 170.38 168.16 168.44 1,075,233 -0.72(-0.43%)
Feb 06, 2015 174.55 174.55 168.41 169.16 1,088,199 -5.84(-3.34%)
Feb 05, 2015 173.80 175.45 173.17 175.00 767,195 +1.66(+0.96%)
Feb 04, 2015 173.60 174.37 171.93 173.34 687,661 -0.34(-0.20%)
Feb 03, 2015 173.00 173.81 170.64 173.68 786,136 +1.03(+0.60%)
Feb 02, 2015 172.87 172.90 169.66 172.65 1,034,934 -0.34(-0.20%)
Jan 30, 2015 174.00 175.89 173.88 172.99 1,172,814 -1.91(-1.09%)
Jan 29, 2015 176.85 178.79 174.34 174.90 1,107,341 -2.65(-1.49%)
Jan 28, 2015 179.90 180.88 177.15 177.55 1,655,033 -1.91(-1.06%)
Jan 27, 2015 180.04 181.32 178.93 179.46 625,972 -0.81(-0.45%)
Jan 26, 2015 178.64 180.33 178.10 180.27 529,960 +1.37(+0.77%)
Jan 23, 2015 179.39 179.83 178.34 178.90 563,401 -0.06(-0.03%)
Jan 22, 2015 177.20 179.56 176.55 178.96 672,196 +2.02(+1.14%)
Jan 21, 2015 175.76 177.22 174.44 176.94 615,877 +1.37(+0.78%)
Jan 20, 2015 180.21 180.67 175.23 175.57 938,588 -3.51(-1.96%)
Jan 16, 2015 177.86 179.47 176.49 179.08 634,307 +1.58(+0.89%)
Jan 15, 2015 177.06 177.89 176.49 177.50 604,166 +0.65(+0.37%)
Jan 14, 2015 174.50 176.88 173.57 176.85 677,148 +2.25(+1.29%)
Jan 13, 2015 175.19 176.04 173.70 174.60 628,309 -0.18(-0.10%)
Jan 12, 2015 174.99 175.65 173.96 174.78 737,534 +1.50(+0.87%)
Jan 09, 2015 173.13 174.44 171.35 173.28 603,295 +0.53(+0.31%)
Jan 08, 2015 171.16 173.12 170.41 172.75 785,406 +1.59(+0.93%)
Jan 07, 2015 170.38 171.51 169.00 171.16 815,826 +1.96(+1.16%)
Jan 06, 2015 167.57 169.83 166.95 169.20 983,549 +2.27(+1.36%)
Jan 05, 2015 165.66 166.98 165.13 166.93 1,130,490 +1.12(+0.68%)
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