Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 140.41 140.87 137.97 138.02 1,409,760 -1.21(-0.87%)
Sep 29, 2016 140.35 141.13 138.87 139.23 1,078,505 -1.70(-1.21%)
Sep 28, 2016 140.57 141.40 139.24 140.93 663,398 +0.92(+0.65%)
Sep 27, 2016 141.74 141.74 139.59 140.01 1,162,698 -1.33(-0.94%)
Sep 26, 2016 140.61 141.57 139.74 141.34 1,035,101 +0.55(+0.39%)
Sep 23, 2016 139.59 141.70 138.81 140.79 1,231,237 +0.51(+0.36%)
Sep 22, 2016 138.65 140.51 138.65 140.28 1,312,553 +2.54(+1.85%)
Sep 21, 2016 135.56 137.95 134.06 137.74 889,645 +2.05(+1.51%)
Sep 20, 2016 135.85 136.00 135.37 135.69 683,820 +0.57(+0.42%)
Sep 19, 2016 133.89 135.25 133.46 135.12 570,215 +1.60(+1.20%)
Sep 16, 2016 133.09 133.59 132.18 133.52 1,458,177 +0.04(+0.03%)
Sep 15, 2016 131.77 133.52 131.21 133.48 1,112,565 +1.56(+1.18%)
Sep 14, 2016 130.43 132.41 130.29 131.92 813,471 +1.81(+1.39%)
Sep 13, 2016 131.61 132.19 129.85 130.11 1,272,091 -2.80(-2.11%)
Sep 12, 2016 130.60 133.42 130.20 132.92 1,254,607 +2.20(+1.69%)
Sep 09, 2016 133.30 134.04 130.71 130.71 1,114,522 -4.81(-3.55%)
Sep 08, 2016 137.75 137.75 135.50 135.53 1,732,863 -2.99(-2.16%)
Sep 07, 2016 137.38 138.56 135.97 138.52 790,404 +0.76(+0.55%)
Sep 06, 2016 136.41 137.75 135.15 137.75 1,177,561 +2.60(+1.92%)
Sep 02, 2016 135.81 135.16 135.16 135.16 985,977 -0.27(-0.20%)
Sep 01, 2016 134.96 135.77 134.20 135.43 741,070 +0.62(+0.46%)
Aug 31, 2016 134.50 135.39 133.64 134.81 1,102,163 +0.45(+0.34%)
Aug 30, 2016 135.45 135.45 133.48 134.36 795,334 -0.87(-0.64%)
Aug 29, 2016 134.22 135.82 134.19 135.23 616,954 +1.54(+1.15%)
Aug 26, 2016 135.32 136.21 132.95 133.69 655,679 -1.25(-0.93%)
Aug 25, 2016 134.50 136.50 133.71 134.94 735,417 +0.54(+0.40%)
Aug 24, 2016 134.91 135.38 133.26 134.40 517,039 -0.38(-0.28%)
Aug 23, 2016 135.90 136.03 134.75 134.78 532,073 -0.75(-0.56%)
Aug 22, 2016 135.95 136.50 134.45 135.53 779,561 -0.16(-0.12%)
Aug 19, 2016 136.05 136.66 134.73 135.70 990,138 -0.82(-0.60%)
Aug 18, 2016 137.34 137.78 136.05 136.52 1,012,385 -0.82(-0.60%)
Aug 17, 2016 138.06 138.12 135.60 137.34 1,101,236 -0.42(-0.30%)
Aug 16, 2016 139.52 140.06 137.53 137.76 747,995 -2.26(-1.61%)
Aug 15, 2016 139.69 140.27 139.49 140.02 1,390,267 +0.75(+0.54%)
Aug 12, 2016 139.78 141.45 138.91 139.26 782,057 -0.40(-0.29%)
Aug 11, 2016 141.66 141.66 138.82 139.66 765,613 -1.87(-1.32%)
Aug 10, 2016 143.55 143.74 140.93 141.53 856,411 -1.73(-1.20%)
Aug 09, 2016 142.92 143.46 141.44 143.26 821,726 +0.12(+0.08%)
Aug 08, 2016 140.97 143.19 140.36 143.15 1,010,142 +2.47(+1.76%)
Aug 05, 2016 139.89 140.70 139.29 140.67 682,014 +0.88(+0.63%)
Aug 04, 2016 141.06 141.06 139.49 139.79 693,654 -1.04(-0.74%)
Aug 03, 2016 142.07 142.25 140.15 140.83 647,864 -1.51(-1.06%)
Aug 02, 2016 143.51 143.88 141.91 142.34 850,557 -1.49(-1.04%)
Aug 01, 2016 142.82 144.42 141.44 143.84 852,567 +0.83(+0.58%)
Jul 29, 2016 140.41 144.38 140.41 143.01 1,196,880 +2.59(+1.85%)
Jul 28, 2016 138.27 141.35 137.93 140.41 1,271,446 +1.94(+1.40%)
Jul 27, 2016 139.94 140.34 136.05 138.47 2,920,207 -2.05(-1.46%)
Jul 26, 2016 141.63 141.63 139.49 140.52 1,162,329 -2.12(-1.49%)
Jul 25, 2016 142.95 143.62 141.79 142.64 927,147 -0.12(-0.08%)
Jul 22, 2016 141.87 143.19 141.71 142.75 950,806 +1.02(+0.72%)
Jul 21, 2016 141.34 142.38 140.59 141.74 806,750 +0.18(+0.13%)
Jul 20, 2016 141.97 142.20 140.71 141.56 513,335 -0.36(-0.26%)
Jul 19, 2016 140.76 142.09 140.45 141.92 597,227 +0.83(+0.59%)
Jul 18, 2016 141.05 141.39 140.61 141.09 618,173 -0.08(-0.05%)
Jul 15, 2016 142.43 142.43 140.25 141.16 1,075,423 -1.69(-1.18%)
Jul 14, 2016 144.33 144.82 142.17 142.85 626,837 -1.53(-1.06%)
Jul 13, 2016 143.49 144.62 142.75 144.38 916,419 +1.36(+0.95%)
Jul 12, 2016 142.14 143.05 140.97 143.02 965,023 +0.86(+0.61%)
Jul 11, 2016 142.51 142.51 141.06 142.16 882,955 -0.30(-0.21%)
Jul 08, 2016 140.69 142.64 139.86 142.46 1,425,589 +3.15(+2.26%)
Jul 07, 2016 139.95 140.14 138.23 139.31 720,029 -0.79(-0.57%)
Jul 06, 2016 140.56 141.16 139.35 140.10 949,761 -0.79(-0.56%)
Jul 05, 2016 139.05 141.14 139.05 140.90 895,733 +1.69(+1.21%)
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