Financial News

AvalonBay Communities (NY: AVB )

239.23 USD +2.60 (+1.10%)
Streaming Delayed Price Updated: 11:25 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 168.33 171.26 167.69 171.18 680,284 +3.72(+2.22%)
Oct 28, 2016 166.53 169.62 165.70 167.46 897,587 +1.76(+1.06%)
Oct 27, 2016 169.11 169.11 164.28 165.70 1,115,418 -3.43(-2.03%)
Oct 26, 2016 166.91 169.32 165.08 169.13 873,560 +2.26(+1.35%)
Oct 25, 2016 164.93 167.62 159.18 166.87 1,715,368 -1.35(-0.80%)
Oct 24, 2016 168.88 170.04 167.48 168.22 606,170 +0.28(+0.17%)
Oct 21, 2016 166.75 168.74 166.64 167.94 423,467 -0.18(-0.11%)
Oct 20, 2016 169.74 171.27 167.50 168.12 675,639 -1.02(-0.60%)
Oct 19, 2016 168.48 169.23 167.64 169.14 413,275 +0.37(+0.22%)
Oct 18, 2016 170.25 170.72 168.72 168.77 630,660 -0.32(-0.19%)
Oct 17, 2016 168.86 169.66 168.14 169.09 580,061 +0.16(+0.09%)
Oct 14, 2016 168.31 169.46 166.92 168.93 818,896 +0.82(+0.49%)
Oct 13, 2016 166.71 168.25 166.53 168.11 791,847 +0.45(+0.27%)
Oct 12, 2016 167.34 168.12 166.20 167.66 690,086 +0.78(+0.47%)
Oct 11, 2016 167.07 167.56 165.58 166.88 723,755 -0.24(-0.14%)
Oct 10, 2016 165.68 167.42 165.34 167.12 512,464 +1.49(+0.90%)
Oct 07, 2016 167.52 170.01 165.00 165.63 873,610 -1.32(-0.79%)
Oct 06, 2016 166.75 168.56 164.62 166.95 598,529 -0.14(-0.08%)
Oct 05, 2016 172.99 173.51 166.84 167.09 1,359,319 -5.54(-3.21%)
Oct 04, 2016 174.27 174.33 170.95 172.63 913,569 -1.10(-0.63%)
Oct 03, 2016 177.19 177.58 173.54 173.73 977,067 -4.11(-2.31%)
Sep 30, 2016 180.93 181.52 177.78 177.84 1,094,067 -1.56(-0.87%)
Sep 29, 2016 180.85 181.85 178.94 179.40 836,991 -2.19(-1.21%)
Sep 28, 2016 181.13 182.20 179.42 181.59 514,841 -0.17(-0.09%)
Sep 27, 2016 184.00 184.00 181.22 181.76 895,628 -1.72(-0.94%)
Sep 26, 2016 182.54 183.78 181.41 183.48 797,340 +0.71(+0.39%)
Sep 23, 2016 181.21 183.95 180.20 182.77 948,424 +0.66(+0.36%)
Sep 22, 2016 180.00 182.41 180.00 182.11 1,011,062 +3.30(+1.85%)
Sep 21, 2016 175.99 179.08 174.04 178.81 685,295 +2.66(+1.51%)
Sep 20, 2016 176.36 176.55 175.74 176.15 526,748 +0.74(+0.42%)
Sep 19, 2016 173.81 175.58 173.25 175.41 439,238 +2.08(+1.20%)
Sep 16, 2016 172.77 173.42 171.60 173.33 1,123,236 +0.05(+0.03%)
Sep 15, 2016 171.06 173.34 170.33 173.28 857,011 +2.02(+1.18%)
Sep 14, 2016 169.32 171.90 169.14 171.26 626,618 +2.35(+1.39%)
Sep 13, 2016 170.86 171.61 168.57 168.91 979,894 -3.64(-2.11%)
Sep 12, 2016 169.55 173.20 169.03 172.55 966,426 +2.86(+1.69%)
Sep 09, 2016 173.05 174.01 169.69 169.69 858,518 -6.25(-3.55%)
Sep 08, 2016 178.82 178.82 175.90 175.94 1,334,827 -3.88(-2.16%)
Sep 07, 2016 178.34 179.88 176.51 179.82 608,850 +0.99(+0.55%)
Sep 06, 2016 177.08 178.83 175.45 178.83 907,077 +3.37(+1.92%)
Sep 02, 2016 176.31 175.46 175.46 175.46 759,500 -0.35(-0.20%)
Sep 01, 2016 175.20 176.26 174.22 175.81 570,848 +0.80(+0.46%)
Aug 31, 2016 174.60 175.76 173.49 175.01 848,998 +0.59(+0.34%)
Aug 30, 2016 175.84 175.84 173.28 174.42 612,647 -1.13(-0.64%)
Aug 29, 2016 174.24 176.32 174.21 175.55 475,241 +2.00(+1.15%)
Aug 26, 2016 175.67 176.82 172.60 173.55 505,071 -1.63(-0.93%)
Aug 25, 2016 174.61 177.20 173.58 175.18 566,493 +0.70(+0.40%)
Aug 24, 2016 175.14 175.75 173.00 174.48 398,276 -0.49(-0.28%)
Aug 23, 2016 176.43 176.59 174.93 174.97 409,857 -0.98(-0.56%)
Aug 22, 2016 176.49 177.20 174.54 175.95 600,497 -0.21(-0.12%)
Aug 19, 2016 176.62 177.41 174.90 176.16 762,705 -1.07(-0.60%)
Aug 18, 2016 178.29 178.87 176.62 177.23 779,842 -1.07(-0.60%)
Aug 17, 2016 179.23 179.30 176.04 178.30 848,284 -0.54(-0.30%)
Aug 16, 2016 181.12 181.82 178.54 178.84 576,182 -2.93(-1.61%)
Aug 15, 2016 181.34 182.10 181.09 181.77 1,070,925 +0.98(+0.54%)
Aug 12, 2016 181.46 183.63 180.33 180.79 602,420 -0.52(-0.29%)
Aug 11, 2016 183.90 183.90 180.21 181.31 589,753 -2.43(-1.32%)
Aug 10, 2016 186.35 186.60 182.96 183.74 659,695 -2.24(-1.20%)
Aug 09, 2016 185.54 186.24 183.62 185.98 632,977 +0.15(+0.08%)
Aug 08, 2016 183.00 185.88 182.21 185.83 778,114 +3.21(+1.76%)
Aug 05, 2016 181.60 182.66 180.82 182.62 525,357 +1.14(+0.63%)
Aug 04, 2016 183.13 183.13 181.08 181.48 534,323 -1.35(-0.74%)
Aug 03, 2016 184.43 184.67 181.94 182.83 499,051 -1.96(-1.06%)
Aug 02, 2016 186.30 186.78 184.23 184.79 655,186 -1.94(-1.04%)
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