Financial News

AvalonBay Communities (NY: AVB )

228.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 190.59 193.36 189.03 192.92 890,414 +1.69(+0.88%)
Jan 30, 2019 189.73 191.92 189.43 191.23 593,263 +0.50(+0.26%)
Jan 29, 2019 188.93 190.77 187.95 190.73 553,140 +1.89(+1.00%)
Jan 28, 2019 186.26 188.96 185.51 188.84 693,050 +2.19(+1.17%)
Jan 25, 2019 185.56 186.94 185.36 186.65 572,400 +1.70(+0.92%)
Jan 24, 2019 184.77 185.35 183.00 184.95 429,144 +0.01(+0.01%)
Jan 23, 2019 184.17 185.05 183.54 184.94 512,391 +0.91(+0.49%)
Jan 22, 2019 183.99 184.59 182.18 184.03 453,879 -0.06(-0.03%)
Jan 18, 2019 183.87 184.27 182.01 184.09 481,700 +0.75(+0.41%)
Jan 17, 2019 182.14 183.75 181.94 183.34 430,113 +1.18(+0.65%)
Jan 16, 2019 179.80 182.38 178.28 182.16 635,461 +2.37(+1.32%)
Jan 15, 2019 178.41 180.67 178.41 179.79 422,022 +1.61(+0.90%)
Jan 14, 2019 178.16 179.24 177.35 178.18 344,778 -0.41(-0.23%)
Jan 11, 2019 178.01 178.72 176.89 178.59 499,400 +0.60(+0.34%)
Jan 10, 2019 175.54 178.16 174.68 177.99 569,252 +2.23(+1.27%)
Jan 09, 2019 174.70 175.90 172.43 175.76 746,695 +1.50(+0.86%)
Jan 08, 2019 171.38 174.33 170.81 174.26 746,067 +3.54(+2.07%)
Jan 07, 2019 171.47 173.38 170.34 170.72 544,684 -0.48(-0.28%)
Jan 04, 2019 170.57 172.23 170.15 171.20 574,900 +1.20(+0.71%)
Jan 03, 2019 169.15 172.76 169.15 170.00 636,489 +0.80(+0.47%)
Jan 02, 2019 172.57 174.04 168.34 169.20 657,819 -4.85(-2.79%)
Dec 31, 2018 173.14 174.06 170.78 174.05 589,800 +1.38(+0.80%)
Dec 28, 2018 173.53 174.48 170.32 172.67 740,700 -0.74(-0.43%)
Dec 27, 2018 171.96 173.46 168.67 173.41 950,239 +0.12(+0.07%)
Dec 26, 2018 169.36 173.29 167.01 173.29 678,296 +4.45(+2.64%)
Dec 24, 2018 177.19 177.57 168.23 168.84 628,700 -8.20(-4.63%)
Dec 21, 2018 180.72 186.26 177.04 177.04 1,454,200 -3.35(-1.86%)
Dec 20, 2018 181.39 183.10 179.09 180.39 668,264 -0.39(-0.22%)
Dec 19, 2018 182.30 183.30 180.00 180.78 646,210 -1.13(-0.62%)
Dec 18, 2018 181.02 183.04 180.61 181.91 729,648 +2.04(+1.13%)
Dec 17, 2018 187.29 188.01 179.21 179.87 856,827 -7.03(-3.76%)
Dec 14, 2018 186.64 187.73 185.96 186.90 675,500 +0.30(+0.16%)
Dec 13, 2018 184.21 187.87 183.98 186.60 670,801 +2.77(+1.51%)
Dec 12, 2018 189.02 189.06 183.70 183.83 670,577 -4.09(-2.18%)
Dec 11, 2018 188.57 189.36 187.92 187.92 478,913 +0.47(+0.25%)
Dec 10, 2018 188.72 188.72 182.81 187.45 705,769 -1.16(-0.62%)
Dec 07, 2018 190.97 191.91 187.71 188.61 789,100 -3.06(-1.60%)
Dec 06, 2018 186.26 191.78 184.20 191.67 1,463,935 +4.35(+2.32%)
Dec 04, 2018 190.60 190.71 186.81 187.32 738,200 -3.39(-1.78%)
Dec 03, 2018 191.32 191.32 188.88 190.71 678,750 +0.14(+0.07%)
Nov 30, 2018 189.21 190.65 188.02 190.57 945,800 +2.50(+1.33%)
Nov 29, 2018 188.59 188.88 187.01 188.07 492,692 -0.74(-0.39%)
Nov 28, 2018 188.02 188.83 187.20 188.81 581,927 +0.81(+0.43%)
Nov 27, 2018 186.31 188.20 185.46 188.00 449,839 +1.61(+0.86%)
Nov 26, 2018 186.66 187.06 184.62 186.39 445,425 +0.60(+0.32%)
Nov 23, 2018 186.21 186.84 184.23 185.79 177,000 -0.66(-0.35%)
Nov 21, 2018 186.45 186.45 186.45 0 -0.08(-0.04%)
Nov 20, 2018 187.76 188.59 185.61 186.53 576,196 -1.22(-0.65%)
Nov 19, 2018 185.54 187.80 184.57 187.75 534,690 +2.21(+1.19%)
Nov 16, 2018 182.65 186.49 181.97 185.54 681,600 +2.94(+1.61%)
Nov 15, 2018 184.68 184.76 181.55 182.60 666,145 -2.92(-1.57%)
Nov 14, 2018 186.07 186.73 184.43 185.52 446,346 -0.43(-0.23%)
Nov 13, 2018 185.08 186.25 183.61 185.95 675,633 +1.70(+0.92%)
Nov 12, 2018 182.57 184.93 182.57 184.25 565,200 +1.72(+0.94%)
Nov 09, 2018 182.13 183.18 181.26 182.53 359,100 +0.32(+0.18%)
Nov 08, 2018 182.26 182.73 180.41 182.21 313,417 -0.14(-0.08%)
Nov 07, 2018 180.88 182.69 180.28 182.35 570,765 +2.24(+1.24%)
Nov 06, 2018 177.57 180.73 177.39 180.11 727,128 +3.04(+1.72%)
Nov 05, 2018 173.97 178.19 173.59 177.07 795,660 +3.89(+2.25%)
Nov 02, 2018 176.32 176.32 172.01 173.18 644,000 -2.15(-1.23%)
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