Financial News

AvalonBay Communities (NY: AVB )

241.23 USD +0.37 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 185.41 187.48 183.61 186.73 656,734 +1.08(+0.58%)
Jul 29, 2016 182.28 187.43 182.28 185.65 921,959 +3.37(+1.85%)
Jul 28, 2016 179.50 183.50 179.07 182.28 979,397 +2.52(+1.40%)
Jul 27, 2016 181.67 182.19 176.62 179.76 2,249,440 -2.66(-1.46%)
Jul 26, 2016 183.87 183.87 181.08 182.42 895,344 -2.75(-1.49%)
Jul 25, 2016 185.58 186.45 184.07 185.17 714,183 -0.15(-0.08%)
Jul 22, 2016 184.17 185.89 183.96 185.32 732,408 +1.32(+0.72%)
Jul 21, 2016 183.49 184.84 182.51 184.00 621,441 +0.23(+0.13%)
Jul 20, 2016 184.30 184.60 182.67 183.77 395,423 -0.47(-0.26%)
Jul 19, 2016 182.73 184.46 182.33 184.24 460,045 +1.08(+0.59%)
Jul 18, 2016 183.11 183.55 182.54 183.16 476,180 -0.10(-0.05%)
Jul 15, 2016 184.90 184.90 182.07 183.26 828,400 -2.19(-1.18%)
Jul 14, 2016 187.37 188.00 184.56 185.45 482,854 -1.98(-1.06%)
Jul 13, 2016 186.28 187.74 185.31 187.43 705,919 +1.76(+0.95%)
Jul 12, 2016 184.53 185.71 183.01 185.67 743,359 +1.12(+0.61%)
Jul 11, 2016 185.00 185.00 183.12 184.55 680,142 -0.39(-0.21%)
Jul 08, 2016 182.64 185.17 181.56 184.94 1,098,134 +4.09(+2.26%)
Jul 07, 2016 181.68 181.93 179.45 180.85 554,640 -1.03(-0.57%)
Jul 06, 2016 182.47 183.26 180.90 181.88 731,603 -1.03(-0.56%)
Jul 05, 2016 180.51 183.23 180.51 182.91 689,985 +2.19(+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