Financial News

AvalonBay Communities (NY: AVB )

212.71 USD +1.13 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 201.11 204.21 200.41 203.01 657,600 +1.62(+0.80%)
May 30, 2019 201.40 202.50 200.81 201.39 500,328 +0.08(+0.04%)
May 29, 2019 203.20 203.40 200.26 201.31 811,339 -1.40(-0.69%)
May 28, 2019 206.21 206.59 202.71 202.71 1,278,552 -2.57(-1.25%)
May 24, 2019 204.40 206.01 204.25 205.28 537,600 +1.54(+0.76%)
May 23, 2019 202.80 204.05 201.66 203.74 503,167 +0.43(+0.21%)
May 22, 2019 202.45 203.41 201.87 203.31 466,613 +1.10(+0.54%)
May 21, 2019 200.71 202.61 200.61 202.21 616,442 +1.66(+0.83%)
May 20, 2019 203.19 203.19 199.63 200.55 508,838 -2.59(-1.27%)
May 17, 2019 201.83 203.28 201.35 203.14 470,800 +0.38(+0.19%)
May 16, 2019 201.79 203.11 200.75 202.76 488,351 +2.06(+1.03%)
May 15, 2019 199.89 201.45 199.12 200.70 382,970 +0.95(+0.48%)
May 14, 2019 200.34 201.57 199.41 199.75 572,629 -0.89(-0.44%)
May 13, 2019 199.22 200.89 198.88 200.64 406,654 -0.07(-0.03%)
May 10, 2019 198.53 201.07 197.89 200.71 403,600 +2.18(+1.10%)
May 09, 2019 196.35 198.73 195.62 198.53 571,967 +2.08(+1.06%)
May 08, 2019 196.16 198.57 195.15 196.45 473,367 -0.34(-0.17%)
May 07, 2019 199.44 200.42 195.64 196.79 400,492 -3.78(-1.88%)
May 06, 2019 201.40 202.43 199.18 200.57 428,049 -1.59(-0.79%)
May 03, 2019 201.69 202.34 200.05 202.16 317,200 +0.72(+0.36%)
May 02, 2019 201.43 203.33 200.14 201.44 448,043 +0.28(+0.14%)
May 01, 2019 200.82 203.49 200.01 201.16 389,533 +0.23(+0.11%)
Apr 30, 2019 198.42 201.05 197.66 200.93 621,128 +2.92(+1.47%)
Apr 29, 2019 199.66 200.69 197.79 198.01 343,387 -2.51(-1.25%)
Apr 26, 2019 201.43 201.46 199.63 200.52 340,000 +0.57(+0.29%)
Apr 25, 2019 196.16 200.44 196.16 199.95 580,714 +1.79(+0.90%)
Apr 24, 2019 197.53 198.47 195.33 198.16 482,025 +1.90(+0.97%)
Apr 23, 2019 194.60 196.80 193.82 196.26 517,772 +2.61(+1.35%)
Apr 22, 2019 195.54 195.57 191.42 193.65 461,992 -2.50(-1.27%)
Apr 18, 2019 194.21 196.52 193.44 196.15 593,400 +2.32(+1.20%)
Apr 17, 2019 198.56 198.56 193.05 193.83 730,540 -4.11(-2.08%)
Apr 16, 2019 204.08 204.35 197.48 197.94 621,386 -6.19(-3.03%)
Apr 15, 2019 204.05 204.53 203.07 204.13 392,531 +0.05(+0.02%)
Apr 12, 2019 202.94 204.14 201.40 204.08 375,600 +0.93(+0.46%)
Apr 11, 2019 202.67 203.57 201.55 203.15 358,626 +0.95(+0.47%)
Apr 10, 2019 201.38 202.37 200.58 202.20 620,965 +1.60(+0.80%)
Apr 09, 2019 201.65 201.83 200.32 200.60 464,247 -0.91(-0.45%)
Apr 08, 2019 202.16 202.35 200.48 201.51 383,276 -0.67(-0.33%)
Apr 05, 2019 201.65 202.54 201.06 202.18 405,000 +0.45(+0.22%)
Apr 04, 2019 202.82 202.82 200.57 201.73 358,193 -0.63(-0.31%)
Apr 03, 2019 202.62 202.90 200.55 202.36 529,363 +0.15(+0.07%)
Apr 02, 2019 200.74 202.78 198.69 202.21 673,218 +1.53(+0.76%)
Apr 01, 2019 200.73 200.86 197.80 200.68 666,260 -0.05(-0.02%)
Mar 29, 2019 201.20 201.51 199.70 200.73 737,800 -0.19(-0.09%)
Mar 28, 2019 199.89 200.99 198.91 200.92 572,915 +0.07(+0.03%)
Mar 27, 2019 200.67 201.44 199.55 200.85 513,336 -0.02(-0.01%)
Mar 26, 2019 199.82 200.95 199.47 200.87 444,287 +1.70(+0.85%)
Mar 25, 2019 199.80 200.27 198.60 199.17 318,905 -0.42(-0.21%)
Mar 22, 2019 199.06 201.80 198.98 199.59 639,000 +0.91(+0.46%)
Mar 21, 2019 195.82 199.48 195.82 198.68 562,430 +2.02(+1.03%)
Mar 20, 2019 196.63 198.04 194.60 196.66 551,176 +0.24(+0.12%)
Mar 19, 2019 197.13 197.48 195.75 196.42 609,953 -0.78(-0.40%)
Mar 18, 2019 199.14 199.75 195.88 197.20 492,094 -1.77(-0.89%)
Mar 15, 2019 200.00 200.19 198.57 198.97 970,400 -1.10(-0.55%)
Mar 14, 2019 199.30 200.26 198.55 200.07 462,438 +0.70(+0.35%)
Mar 13, 2019 199.10 200.40 199.10 199.37 543,879 +0.51(+0.26%)
Mar 12, 2019 197.95 199.24 197.09 198.86 795,759 +1.42(+0.72%)
Mar 11, 2019 196.87 197.76 195.61 197.44 363,748 +1.00(+0.51%)
Mar 08, 2019 195.13 197.00 194.64 196.44 633,700 +0.94(+0.48%)
Mar 07, 2019 195.66 197.57 194.78 195.50 769,468 +0.03(+0.02%)
Mar 06, 2019 196.36 196.90 195.40 195.47 427,362 -0.97(-0.49%)
Mar 05, 2019 195.50 197.48 195.05 196.44 438,120 +0.77(+0.39%)
Mar 04, 2019 194.43 196.18 193.36 195.67 600,210 +1.42(+0.73%)
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