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 (%)
Mar 31, 2016 189.21 190.20 188.22 190.20 929,384 +1.37(+0.73%)
Mar 30, 2016 190.35 190.49 188.73 188.83 650,417 -0.78(-0.41%)
Mar 29, 2016 185.70 189.65 185.60 189.61 860,637 +2.68(+1.43%)
Mar 28, 2016 186.05 187.45 185.20 186.93 639,254 +1.84(+0.99%)
Mar 24, 2016 185.10 185.09 185.09 185.09 493,500 -0.42(-0.23%)
Mar 23, 2016 186.04 186.59 184.96 185.51 543,324 -0.34(-0.18%)
Mar 22, 2016 185.10 186.80 184.88 185.85 543,934 +0.82(+0.44%)
Mar 21, 2016 187.04 187.66 184.27 185.03 653,984 -2.01(-1.07%)
Mar 18, 2016 189.07 190.42 187.04 187.04 1,372,633 -1.91(-1.01%)
Mar 17, 2016 185.60 189.28 184.79 188.95 856,394 +3.77(+2.04%)
Mar 16, 2016 183.43 185.46 182.42 185.18 508,831 +1.15(+0.62%)
Mar 15, 2016 182.55 184.37 181.95 184.03 465,010 +0.73(+0.40%)
Mar 14, 2016 183.38 183.74 181.63 183.30 680,445 +0.09(+0.05%)
Mar 11, 2016 181.34 183.21 179.80 183.21 875,226 +3.77(+2.10%)
Mar 10, 2016 181.50 181.96 177.67 179.44 475,722 -1.01(-0.56%)
Mar 09, 2016 179.00 181.94 178.45 180.45 461,949 +1.10(+0.61%)
Mar 08, 2016 180.18 181.21 179.03 179.35 701,332 -0.86(-0.48%)
Mar 07, 2016 178.40 180.48 177.54 180.21 545,815 +0.19(+0.11%)
Mar 04, 2016 179.57 180.29 178.11 180.02 886,298 +0.23(+0.13%)
Mar 03, 2016 178.52 179.85 176.74 179.79 683,859 +1.26(+0.71%)
Mar 02, 2016 177.25 179.40 174.60 178.53 686,121 +0.90(+0.51%)
Mar 01, 2016 172.73 177.63 171.84 177.63 1,027,093 +5.99(+3.49%)
Feb 29, 2016 171.42 174.02 171.04 171.64 1,074,652 +0.22(+0.13%)
Feb 26, 2016 172.67 172.89 170.85 171.42 636,613 -1.29(-0.75%)
Feb 25, 2016 171.00 172.98 169.94 172.71 541,919 +2.98(+1.76%)
Feb 24, 2016 169.87 172.35 168.16 169.73 866,034 -0.74(-0.43%)
Feb 23, 2016 170.57 173.04 168.12 170.47 442,979 -0.60(-0.35%)
Feb 22, 2016 170.93 172.54 170.55 171.07 565,388 +0.96(+0.56%)
Feb 19, 2016 167.86 171.47 166.19 170.11 664,904 +1.75(+1.04%)
Feb 18, 2016 167.35 169.82 167.10 168.36 504,460 +0.60(+0.36%)
Feb 17, 2016 166.06 168.93 164.90 167.76 710,844 +2.39(+1.45%)
Feb 16, 2016 165.85 165.87 162.79 165.37 1,455,324 +0.95(+0.58%)
Feb 12, 2016 163.29 164.42 164.42 164.42 873,400 +2.86(+1.77%)
Feb 11, 2016 161.77 163.15 160.81 161.56 910,582 -2.97(-1.81%)
Feb 10, 2016 162.20 166.02 161.51 164.53 794,732 +3.42(+2.12%)
Feb 09, 2016 162.17 164.28 160.66 161.11 931,590 -2.44(-1.49%)
Feb 08, 2016 166.13 167.29 161.36 163.55 1,077,912 -2.72(-1.64%)
Feb 05, 2016 169.98 171.46 165.92 166.27 927,205 -4.85(-2.83%)
Feb 04, 2016 169.79 173.01 167.18 171.12 837,209 +2.03(+1.20%)
Feb 03, 2016 169.76 170.48 166.16 169.09 1,291,085 +0.67(+0.40%)
Feb 02, 2016 172.43 173.47 168.21 168.42 953,099 -3.55(-2.06%)
Feb 01, 2016 170.87 173.82 170.02 171.97 830,075 +0.48(+0.28%)
Jan 29, 2016 172.46 173.59 166.20 171.49 1,897,207 +0.75(+0.44%)
Jan 28, 2016 175.15 176.06 170.02 170.74 1,013,959 -4.85(-2.76%)
Jan 27, 2016 177.56 178.02 174.51 175.59 625,898 -2.41(-1.35%)
Jan 26, 2016 174.73 178.50 174.73 178.00 881,853 +3.73(+2.14%)
Jan 25, 2016 174.88 177.48 173.31 174.27 850,248 -0.06(-0.03%)
Jan 22, 2016 173.16 174.85 172.16 174.33 693,896 +3.03(+1.77%)
Jan 21, 2016 172.66 173.67 170.34 171.30 827,791 -0.22(-0.13%)
Jan 20, 2016 178.00 178.25 169.29 171.52 1,135,083 -6.83(-3.83%)
Jan 19, 2016 177.03 179.13 175.49 178.35 1,134,984 +2.65(+1.51%)
Jan 15, 2016 174.44 175.70 175.70 175.70 1,019,000 -0.48(-0.27%)
Jan 14, 2016 177.71 179.29 175.80 176.18 876,168 -0.82(-0.46%)
Jan 13, 2016 179.58 182.07 176.95 177.00 818,955 -2.51(-1.40%)
Jan 12, 2016 181.10 181.10 178.61 179.51 927,595 -1.03(-0.57%)
Jan 11, 2016 179.66 181.77 179.18 180.54 836,869 +1.12(+0.62%)
Jan 08, 2016 183.13 184.40 179.34 179.42 799,935 -3.24(-1.77%)
Jan 07, 2016 181.45 184.46 180.87 182.66 894,936 -0.84(-0.46%)
Jan 06, 2016 183.23 184.22 182.40 183.50 822,612 -1.38(-0.75%)
Jan 05, 2016 181.43 185.12 180.77 184.88 904,250 +4.16(+2.30%)
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