Financial News

AvalonBay Communities (NY: AVB )

212.03 USD -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 191.63 192.52 191.24 191.24 1,561,685 -0.08(-0.04%)
May 30, 2017 191.40 192.17 190.44 191.32 811,737 +0.00(+0.00%)
May 26, 2017 191.85 193.04 190.60 191.32 685,081 -0.85(-0.44%)
May 25, 2017 193.04 194.01 191.04 192.17 713,358 -0.14(-0.07%)
May 24, 2017 192.45 193.16 191.33 192.31 584,129 +0.56(+0.29%)
May 23, 2017 192.17 193.04 191.13 191.75 615,186 -0.22(-0.11%)
May 22, 2017 191.34 192.60 188.55 191.97 749,273 +0.72(+0.38%)
May 19, 2017 192.10 192.21 190.00 191.25 1,166,910 -0.61(-0.32%)
May 18, 2017 191.67 194.11 190.29 191.86 705,866 +0.87(+0.46%)
May 17, 2017 190.07 193.17 188.69 190.99 805,486 -1.11(-0.58%)
May 16, 2017 192.49 193.47 191.13 192.10 656,184 -0.21(-0.11%)
May 15, 2017 191.79 193.02 191.13 192.31 523,967 +0.27(+0.14%)
May 12, 2017 192.10 192.94 191.57 192.04 445,222 +0.22(+0.11%)
May 11, 2017 191.09 192.45 189.96 191.82 395,204 -0.44(-0.23%)
May 10, 2017 192.14 193.51 191.60 192.26 538,074 +0.13(+0.07%)
May 09, 2017 191.74 192.30 190.30 192.13 563,342 +0.27(+0.14%)
May 08, 2017 193.00 193.28 190.77 191.86 688,962 -0.89(-0.46%)
May 05, 2017 191.34 192.89 189.68 192.75 862,397 +1.72(+0.90%)
May 04, 2017 188.74 191.43 187.03 191.03 781,976 +1.95(+1.03%)
May 03, 2017 192.04 192.04 188.25 189.08 748,023 -2.12(-1.11%)
May 02, 2017 191.16 192.43 190.48 191.20 685,798 +0.18(+0.09%)
May 01, 2017 190.69 192.09 189.25 191.02 625,182 +1.18(+0.62%)
Apr 28, 2017 188.14 189.93 187.11 189.84 706,256 +1.61(+0.86%)
Apr 27, 2017 189.38 185.59 188.23 617,221 -0.45(-0.24%)
Apr 26, 2017 188.95 190.96 187.59 188.68 757,510 -0.60(-0.32%)
Apr 25, 2017 186.87 189.37 186.09 189.28 702,292 +2.97(+1.59%)
Apr 24, 2017 187.83 188.17 183.35 186.31 764,085 -0.41(-0.22%)
Apr 21, 2017 186.67 187.67 186.47 186.72 443,659 -0.32(-0.17%)
Apr 20, 2017 188.12 188.13 186.38 187.04 565,768 -0.99(-0.53%)
Apr 19, 2017 187.99 188.84 187.13 188.03 815,147 -0.61(-0.32%)
Apr 18, 2017 188.52 189.83 188.28 188.64 553,637 -0.17(-0.09%)
Apr 17, 2017 187.18 188.81 186.05 188.81 582,735 +2.33(+1.25%)
Apr 13, 2017 187.38 187.56 186.12 186.48 449,066 -0.95(-0.51%)
Apr 12, 2017 186.45 188.61 186.30 187.43 660,202 +0.18(+0.10%)
Apr 11, 2017 186.79 188.14 186.46 187.25 417,979 +0.48(+0.26%)
Apr 10, 2017 184.88 187.31 184.65 186.77 391,615 +2.00(+1.08%)
Apr 07, 2017 185.83 186.67 184.64 184.77 814,774 -1.06(-0.57%)
Apr 06, 2017 185.13 186.37 184.44 185.83 518,994 +0.47(+0.25%)
Apr 05, 2017 183.94 185.87 182.99 185.36 538,773 +1.16(+0.63%)
Apr 04, 2017 183.17 185.50 182.84 184.20 493,765 +0.67(+0.37%)
Apr 03, 2017 183.62 184.00 182.01 183.53 396,071 -0.07(-0.04%)
Mar 31, 2017 182.54 184.75 182.50 183.60 659,407 +0.28(+0.15%)
Mar 30, 2017 182.99 183.72 181.17 183.32 424,319 -0.16(-0.09%)
Mar 29, 2017 183.17 184.57 182.42 183.48 708,204 -1.58(-0.85%)
Mar 28, 2017 184.87 185.67 182.87 185.06 586,214 +0.20(+0.11%)
Mar 27, 2017 186.08 187.05 184.56 184.86 471,105 -1.76(-0.94%)
Mar 24, 2017 187.32 188.00 186.19 186.62 524,812 -0.13(-0.07%)
Mar 23, 2017 185.86 187.90 185.76 186.75 957,021 +0.61(+0.33%)
Mar 22, 2017 186.55 186.55 184.49 186.14 530,078 +0.57(+0.31%)
Mar 21, 2017 185.18 186.88 184.25 185.57 803,824 +0.73(+0.39%)
Mar 20, 2017 185.95 186.58 184.26 184.84 714,086 -1.02(-0.55%)
Mar 17, 2017 185.71 186.88 184.76 185.86 1,673,261 +0.96(+0.52%)
Mar 16, 2017 183.04 186.26 182.65 184.90 1,009,067 +1.33(+0.72%)
Mar 15, 2017 179.11 184.18 179.11 183.57 1,018,443 +4.93(+2.76%)
Mar 14, 2017 178.41 179.31 177.08 178.64 585,594 +0.63(+0.35%)
Mar 13, 2017 177.70 179.27 177.31 178.01 833,645 +0.24(+0.14%)
Mar 10, 2017 178.66 181.51 176.15 177.77 576,684 -0.89(-0.50%)
Mar 09, 2017 181.76 182.40 178.18 178.66 698,670 -2.87(-1.58%)
Mar 08, 2017 183.49 184.24 181.34 181.53 806,752 -1.52(-0.83%)
Mar 07, 2017 182.91 183.28 181.66 183.05 427,954 +0.22(+0.12%)
Mar 06, 2017 180.24 183.30 180.14 182.83 719,473 +1.66(+0.92%)
Mar 03, 2017 182.00 182.30 179.44 181.17 420,357 -1.67(-0.91%)
Mar 02, 2017 183.28 184.28 181.43 182.84 523,905 -0.47(-0.26%)
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