Financial News

AvalonBay Communities (NY: AVB )

182.55 -1.27 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 137.79 138.19 134.79 136.41 1,162,826 -2.14(-1.54%)
Apr 28, 2016 137.50 141.64 136.93 138.55 815,042 +0.03(+0.02%)
Apr 27, 2016 139.25 139.25 135.56 138.52 1,572,693 -1.72(-1.23%)
Apr 26, 2016 140.44 142.16 139.59 140.24 641,001 +0.08(+0.05%)
Apr 25, 2016 138.64 140.18 138.64 140.16 624,200 +1.14(+0.82%)
Apr 22, 2016 137.94 139.46 137.33 139.02 745,616 +1.97(+1.44%)
Apr 21, 2016 138.12 139.76 136.39 137.06 1,121,566 -1.38(-1.00%)
Apr 20, 2016 141.92 142.28 138.39 138.44 917,016 -3.25(-2.29%)
Apr 19, 2016 141.19 141.70 140.67 141.69 788,917 +0.39(+0.28%)
Apr 18, 2016 140.26 141.29 139.12 141.29 978,323 +1.30(+0.93%)
Apr 15, 2016 137.29 140.61 136.73 139.99 918,433 +2.42(+1.76%)
Apr 14, 2016 140.91 140.99 137.35 137.56 1,426,601 -3.71(-2.63%)
Apr 13, 2016 143.61 143.75 140.50 141.28 1,258,750 -1.94(-1.36%)
Apr 12, 2016 143.61 143.68 141.83 143.22 986,335 +0.05(+0.04%)
Apr 11, 2016 144.93 145.17 142.96 143.17 935,130 -2.82(-1.93%)
Apr 08, 2016 145.91 146.93 145.35 145.99 643,579 +0.97(+0.67%)
Apr 07, 2016 145.50 146.21 144.02 145.02 653,573 -1.16(-0.80%)
Apr 06, 2016 146.11 146.52 145.20 146.18 608,218 -0.18(-0.12%)
Apr 05, 2016 145.70 146.65 145.50 146.36 751,495 -0.02(-0.01%)
Apr 04, 2016 146.69 147.25 145.20 146.38 646,075 -0.13(-0.09%)
Apr 01, 2016 146.51 146.99 145.62 146.51 714,571 -0.25(-0.17%)
Mar 31, 2016 146.00 146.76 145.23 146.76 1,204,459 +1.06(+0.73%)
Mar 30, 2016 146.88 146.99 145.63 145.71 842,925 -0.60(-0.41%)
Mar 29, 2016 143.29 146.34 143.21 146.31 1,115,365 +3.11(+2.17%)
Mar 28, 2016 142.52 143.59 141.87 143.20 834,484 +1.41(+0.99%)
Mar 24, 2016 141.79 141.79 141.79 141.79 644,216 -0.32(-0.23%)
Mar 23, 2016 142.51 142.94 141.69 142.11 709,257 -0.26(-0.18%)
Mar 22, 2016 141.79 143.10 141.63 142.37 710,053 +0.63(+0.44%)
Mar 21, 2016 143.28 143.76 141.16 141.74 853,713 -1.54(-1.07%)
Mar 18, 2016 144.84 145.87 143.28 143.28 1,791,840 -1.46(-1.01%)
Mar 17, 2016 142.18 145.00 141.56 144.74 1,117,939 +2.89(+2.04%)
Mar 16, 2016 140.52 142.07 139.74 141.86 664,229 +0.88(+0.62%)
Mar 15, 2016 139.84 141.24 139.38 140.98 607,025 +0.56(+0.40%)
Mar 14, 2016 140.48 140.75 139.14 140.42 888,255 +0.07(+0.05%)
Mar 11, 2016 138.91 140.35 137.74 140.35 1,142,523 +2.89(+2.10%)
Mar 10, 2016 139.04 139.39 136.10 137.46 621,009 -0.77(-0.56%)
Mar 09, 2016 137.12 139.38 136.70 138.23 603,029 +0.84(+0.61%)
Mar 08, 2016 138.03 138.81 137.15 137.39 915,521 -0.66(-0.48%)
Mar 07, 2016 136.66 138.26 136.00 138.05 712,508 +0.15(+0.11%)
Mar 04, 2016 137.56 138.11 136.44 137.90 1,156,976 +0.18(+0.13%)
Mar 03, 2016 136.75 137.77 135.39 137.73 892,712 +0.97(+0.71%)
Mar 02, 2016 135.78 137.43 133.75 136.76 895,664 +0.69(+0.51%)
Mar 01, 2016 132.32 136.07 131.64 136.07 1,340,771 +4.59(+3.49%)
Feb 29, 2016 131.32 133.31 131.03 131.48 1,402,854 +0.17(+0.13%)
Feb 26, 2016 132.27 132.44 130.88 131.32 831,037 -0.99(-0.75%)
Feb 25, 2016 130.99 132.51 130.18 132.30 707,423 +2.28(+1.76%)
Feb 24, 2016 130.13 132.03 128.82 130.02 1,130,524 -0.57(-0.43%)
Feb 23, 2016 130.66 132.56 128.79 130.59 578,266 -0.46(-0.35%)
Feb 22, 2016 130.94 132.17 130.65 131.05 738,059 +0.74(+0.56%)
Feb 19, 2016 128.59 131.35 127.31 130.31 867,968 +1.34(+1.04%)
Feb 18, 2016 128.20 130.09 128.01 128.97 658,524 +0.46(+0.36%)
Feb 17, 2016 127.21 129.41 126.32 128.51 927,938 +1.83(+1.45%)
Feb 16, 2016 127.05 127.06 124.70 126.68 1,899,785 +0.73(+0.58%)
Feb 12, 2016 125.09 125.95 125.95 125.95 1,140,139 +2.19(+1.77%)
Feb 11, 2016 123.92 124.98 123.19 123.76 1,188,677 -2.28(-1.81%)
Feb 10, 2016 124.25 127.18 123.72 126.04 1,037,446 +2.62(+2.12%)
Feb 09, 2016 124.23 125.85 123.07 123.42 1,216,101 -1.87(-1.49%)
Feb 08, 2016 127.26 128.15 123.61 125.29 1,407,110 -2.08(-1.64%)
Feb 05, 2016 130.21 131.35 127.10 127.37 1,210,376 -3.72(-2.83%)
Feb 04, 2016 130.07 132.53 128.07 131.09 1,092,895 +1.56(+1.20%)
Feb 03, 2016 130.04 130.60 127.29 129.53 1,685,387 +0.51(+0.40%)
Feb 02, 2016 132.09 132.89 128.86 129.02 1,244,179 -2.72(-2.06%)
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