Financial News

AvalonBay Communities (NY: AVB )

230.41 -0.38 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 143.39 145.67 141.24 143.93 833,338 -0.44(-0.31%)
Oct 30, 2017 143.84 144.59 143.35 144.38 699,542 +0.19(+0.13%)
Oct 27, 2017 143.15 144.54 142.96 144.19 570,546 +0.79(+0.55%)
Oct 26, 2017 143.99 143.99 142.72 143.40 677,344 +0.14(+0.10%)
Oct 25, 2017 142.65 143.80 142.32 143.26 679,290 +0.77(+0.54%)
Oct 24, 2017 144.02 144.22 142.33 142.49 804,802 -1.96(-1.36%)
Oct 23, 2017 144.02 144.57 143.43 144.45 786,613 +0.63(+0.44%)
Oct 20, 2017 143.63 143.94 142.60 143.82 910,439 +0.47(+0.33%)
Oct 19, 2017 142.87 143.39 142.29 143.35 928,430 +0.41(+0.29%)
Oct 18, 2017 142.68 142.97 142.06 142.94 660,985 +0.05(+0.03%)
Oct 17, 2017 142.00 142.89 141.98 142.89 724,361 +0.65(+0.46%)
Oct 16, 2017 143.34 143.36 142.16 142.24 647,768 -1.11(-0.78%)
Oct 13, 2017 144.37 144.46 143.31 143.35 1,026,845 -0.29(-0.20%)
Oct 12, 2017 143.07 143.91 142.60 143.64 724,992 +0.78(+0.54%)
Oct 11, 2017 141.78 143.50 141.68 142.86 813,753 +1.18(+0.83%)
Oct 10, 2017 141.98 143.10 141.63 141.68 925,558 -0.20(-0.14%)
Oct 09, 2017 141.85 142.50 141.69 141.88 847,737 -0.12(-0.08%)
Oct 06, 2017 143.03 143.03 141.37 142.00 820,293 -1.22(-0.85%)
Oct 05, 2017 143.49 145.37 143.08 143.22 855,798 +0.35(+0.24%)
Oct 04, 2017 141.10 143.02 140.63 142.88 835,203 +1.83(+1.30%)
Oct 03, 2017 140.96 141.39 140.39 141.04 796,437 +0.08(+0.06%)
Oct 02, 2017 142.08 142.41 140.82 140.96 794,242 -0.66(-0.47%)
Sep 29, 2017 141.26 142.29 141.06 141.62 1,127,017 -0.14(-0.10%)
Sep 28, 2017 140.22 141.80 140.22 141.76 965,209 +1.48(+1.05%)
Sep 27, 2017 139.86 140.29 1,098,536 -0.74(-0.52%)
Sep 26, 2017 141.21 141.47 140.70 141.03 1,337,799 -0.17(-0.12%)
Sep 25, 2017 141.33 142.10 140.46 141.19 1,610,446 +0.62(+0.44%)
Sep 22, 2017 141.78 142.03 140.52 140.57 590,042 -1.02(-0.72%)
Sep 21, 2017 142.41 142.93 141.57 141.59 691,377 -0.78(-0.55%)
Sep 20, 2017 143.19 143.70 141.85 142.37 785,368 -0.72(-0.51%)
Sep 19, 2017 144.23 144.57 142.61 143.09 1,262,241 -1.14(-0.79%)
Sep 18, 2017 144.74 145.35 143.56 144.23 1,225,541 -0.47(-0.33%)
Sep 15, 2017 144.81 145.66 143.73 144.71 1,674,284 +0.03(+0.02%)
Sep 14, 2017 144.75 144.91 143.60 144.67 1,153,705 -0.09(-0.06%)
Sep 13, 2017 145.34 145.80 144.62 144.76 848,653 -0.62(-0.43%)
Sep 12, 2017 148.24 148.50 144.26 145.38 1,072,180 -3.09(-2.08%)
Sep 11, 2017 147.41 148.47 146.69 148.47 1,155,163 +1.41(+0.96%)
Sep 08, 2017 146.33 148.10 146.08 147.06 1,269,887 +0.61(+0.41%)
Sep 07, 2017 146.33 147.15 145.66 146.45 1,694,248 +0.36(+0.25%)
Sep 06, 2017 147.72 145.84 146.09 1,572,273 -0.91(-0.62%)
Sep 05, 2017 146.85 147.85 143.42 147.00 1,317,731 -1.04(-0.70%)
Sep 01, 2017 148.13 149.17 147.77 148.03 726,635 +0.21(+0.14%)
Aug 31, 2017 147.52 148.29 147.36 147.82 1,266,820 +0.64(+0.43%)
Aug 30, 2017 147.37 147.37 146.21 147.19 797,268 -0.28(-0.19%)
Aug 29, 2017 148.39 149.52 147.42 147.47 684,003 -0.83(-0.56%)
Aug 28, 2017 148.85 149.26 147.83 148.29 1,066,141 -0.52(-0.35%)
Aug 25, 2017 149.41 149.88 148.79 148.81 760,879 -0.28(-0.19%)
Aug 24, 2017 149.61 150.34 148.90 149.09 897,503 -0.35(-0.23%)
Aug 23, 2017 148.83 149.85 148.81 149.44 793,289 +0.55(+0.37%)
Aug 22, 2017 149.95 150.56 148.15 148.89 755,408 -0.97(-0.65%)
Aug 21, 2017 149.02 150.22 148.44 149.85 767,707 +1.04(+0.70%)
Aug 18, 2017 149.71 149.71 148.26 148.81 733,171 -1.09(-0.73%)
Aug 17, 2017 150.63 151.19 149.85 149.91 734,597 -0.65(-0.43%)
Aug 16, 2017 151.64 152.29 149.94 150.56 682,632 -0.69(-0.45%)
Aug 15, 2017 150.72 151.34 149.87 151.24 804,006 +0.39(+0.26%)
Aug 14, 2017 148.91 151.26 148.91 150.85 935,160 +2.41(+1.62%)
Aug 11, 2017 149.14 149.25 148.11 148.44 505,226 -0.42(-0.29%)
Aug 10, 2017 148.71 149.58 148.38 148.86 542,632 -0.17(-0.12%)
Aug 09, 2017 148.28 149.33 148.07 149.04 775,612 +0.57(+0.38%)
Aug 08, 2017 148.37 149.38 147.62 148.47 922,367 +0.09(+0.06%)
Aug 07, 2017 147.95 148.95 147.40 148.38 569,930 +0.45(+0.30%)
Aug 04, 2017 147.78 149.13 147.56 147.93 652,296 +0.05(+0.03%)
Aug 03, 2017 148.03 150.28 145.47 147.89 1,407,477 -2.74(-1.82%)
Aug 02, 2017 150.88 151.49 150.02 150.63 660,632 -0.65(-0.43%)
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