Financial News

AvalonBay Communities (NY: AVB )

236.61 USD +6.51 (+2.83%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 219.19 220.56 217.27 217.66 838,446 -1.32(-0.60%)
Oct 30, 2019 216.11 219.06 214.78 218.98 984,967 +3.67(+1.70%)
Oct 29, 2019 216.70 216.70 214.06 215.31 1,830,460 -1.68(-0.77%)
Oct 28, 2019 219.42 219.42 216.38 216.99 1,122,418 -2.42(-1.10%)
Oct 25, 2019 219.74 220.83 218.85 219.41 522,200 -0.83(-0.38%)
Oct 24, 2019 221.28 222.07 219.48 220.24 407,084 -1.29(-0.58%)
Oct 23, 2019 222.12 222.14 219.20 221.53 554,194 -0.30(-0.14%)
Oct 22, 2019 222.52 222.87 220.83 221.83 765,655 -0.21(-0.09%)
Oct 21, 2019 220.23 222.04 219.09 222.04 762,654 +1.87(+0.85%)
Oct 18, 2019 219.33 220.40 218.24 220.17 573,200 +1.09(+0.50%)
Oct 17, 2019 218.94 220.12 218.70 219.08 516,710 -0.13(-0.06%)
Oct 16, 2019 217.51 219.33 215.89 219.21 585,552 +1.84(+0.85%)
Oct 15, 2019 218.20 218.77 215.60 217.37 658,556 -0.71(-0.33%)
Oct 14, 2019 218.01 218.18 216.80 218.08 391,918 +0.00(+0.00%)
Oct 11, 2019 218.97 219.07 216.69 218.08 410,900 -0.60(-0.27%)
Oct 10, 2019 218.60 219.60 216.54 218.68 474,791 -0.07(-0.03%)
Oct 09, 2019 218.07 219.71 217.61 218.75 599,688 +1.02(+0.47%)
Oct 08, 2019 218.05 219.42 215.52 217.73 831,291 -1.47(-0.67%)
Oct 07, 2019 218.97 219.52 217.40 219.20 517,032 +0.20(+0.09%)
Oct 04, 2019 218.19 219.17 217.24 219.00 674,200 +1.03(+0.47%)
Oct 03, 2019 214.58 218.44 214.58 217.97 880,235 +2.97(+1.38%)
Oct 02, 2019 213.71 215.16 212.13 215.00 887,536 +1.00(+0.47%)
Oct 01, 2019 214.73 215.48 212.12 214.00 724,486 -1.33(-0.62%)
Sep 30, 2019 214.27 216.33 213.85 215.33 907,794 +1.06(+0.49%)
Sep 27, 2019 214.38 215.31 212.82 214.27 689,600 -1.31(-0.61%)
Sep 26, 2019 213.80 216.13 213.27 215.58 963,321 +2.84(+1.33%)
Sep 25, 2019 211.38 213.77 211.33 212.74 1,531,873 +1.37(+0.65%)
Sep 24, 2019 211.00 212.73 210.28 211.37 554,081 +0.93(+0.44%)
Sep 23, 2019 208.00 211.33 208.00 210.44 465,626 +1.38(+0.66%)
Sep 20, 2019 211.00 211.25 209.05 209.06 997,000 -1.70(-0.81%)
Sep 19, 2019 211.83 212.43 210.20 210.76 346,980 -0.55(-0.26%)
Sep 18, 2019 212.03 212.36 210.01 211.31 359,878 -0.20(-0.09%)
Sep 17, 2019 210.54 212.54 210.43 211.51 470,704 +1.61(+0.77%)
Sep 16, 2019 208.24 210.38 206.67 209.90 560,982 +2.79(+1.35%)
Sep 13, 2019 208.65 209.60 205.48 207.11 733,200 -2.42(-1.15%)
Sep 12, 2019 212.33 213.00 208.50 209.53 776,835 -0.19(-0.09%)
Sep 11, 2019 209.74 209.89 207.00 209.72 679,770 -0.53(-0.25%)
Sep 10, 2019 213.00 213.00 208.21 210.25 698,217 -3.63(-1.70%)
Sep 09, 2019 215.53 215.53 213.09 213.88 601,234 -1.87(-0.87%)
Sep 06, 2019 214.95 216.56 214.84 215.75 694,500 +1.04(+0.48%)
Sep 05, 2019 215.49 216.24 213.87 214.71 594,911 -1.45(-0.67%)
Sep 04, 2019 215.47 216.80 214.75 216.16 720,097 +2.07(+0.97%)
Sep 03, 2019 211.92 214.57 211.92 214.09 505,169 +1.53(+0.72%)
Aug 30, 2019 213.12 213.14 211.10 212.56 502,000 +0.59(+0.28%)
Aug 29, 2019 210.57 212.22 209.70 211.97 560,860 +2.52(+1.20%)
Aug 28, 2019 208.18 209.70 208.08 209.45 382,422 +1.37(+0.66%)
Aug 27, 2019 209.86 210.86 208.05 208.08 670,479 -0.63(-0.30%)
Aug 26, 2019 207.17 208.85 206.08 208.71 381,947 +2.55(+1.24%)
Aug 23, 2019 208.63 209.99 205.51 206.16 602,700 -2.72(-1.30%)
Aug 22, 2019 208.25 209.32 206.96 208.88 347,717 +0.93(+0.45%)
Aug 21, 2019 207.09 208.74 206.31 207.95 422,047 +1.41(+0.68%)
Aug 20, 2019 208.26 209.13 206.17 206.54 634,577 -1.17(-0.56%)
Aug 19, 2019 206.91 208.48 205.27 207.71 374,113 +1.87(+0.91%)
Aug 16, 2019 205.12 206.85 203.83 205.84 544,600 +1.42(+0.69%)
Aug 15, 2019 202.20 204.87 201.88 204.42 607,577 +2.83(+1.40%)
Aug 14, 2019 204.01 204.83 201.21 201.59 552,015 -2.61(-1.28%)
Aug 13, 2019 205.46 205.46 202.53 204.20 911,817 -1.36(-0.66%)
Aug 12, 2019 205.87 207.57 204.89 205.56 414,398 -0.45(-0.22%)
Aug 09, 2019 206.09 207.48 203.65 206.01 846,900 -0.51(-0.25%)
Aug 08, 2019 203.97 206.65 202.67 206.52 548,414 +2.25(+1.10%)
Aug 07, 2019 202.53 206.15 200.28 204.27 604,339 +1.18(+0.58%)
Aug 06, 2019 200.62 203.67 199.46 203.09 689,890 +2.47(+1.23%)
Aug 05, 2019 204.94 206.99 197.85 200.62 715,976 -5.14(-2.50%)
Aug 02, 2019 203.63 207.46 203.24 205.76 857,300 +2.62(+1.29%)
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