Financial News

AvalonBay Communities (NY: AVB )

218.29 +0.13 (+0.06%)
Streaming Delayed Price Updated: 11:28 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 207.47 209.73 207.19 209.70 575,900 +2.08(+1.00%)
Dec 30, 2019 206.66 208.71 206.51 207.62 492,228 -1.22(-0.58%)
Dec 27, 2019 209.31 209.86 207.93 208.84 356,600 +0.52(+0.25%)
Dec 26, 2019 208.49 208.89 207.09 208.32 275,625 +0.38(+0.18%)
Dec 24, 2019 207.52 208.21 206.74 207.94 112,600 +0.85(+0.41%)
Dec 23, 2019 208.96 209.08 206.66 207.09 413,015 -0.92(-0.44%)
Dec 20, 2019 208.05 209.40 207.66 208.01 1,481,400 +0.27(+0.13%)
Dec 19, 2019 207.66 208.82 207.15 207.74 798,161 +0.27(+0.13%)
Dec 18, 2019 207.60 208.22 206.08 207.47 669,098 +0.83(+0.40%)
Dec 17, 2019 209.56 210.00 206.30 206.64 561,903 -2.73(-1.30%)
Dec 16, 2019 208.73 209.96 207.03 209.37 723,158 +0.73(+0.35%)
Dec 13, 2019 209.33 210.83 206.29 208.64 599,100 -0.52(-0.25%)
Dec 12, 2019 211.72 212.80 208.13 209.16 763,345 -2.91(-1.37%)
Dec 11, 2019 215.57 215.98 211.56 212.07 406,694 -3.21(-1.49%)
Dec 10, 2019 215.91 216.84 213.32 215.28 388,853 -0.63(-0.29%)
Dec 09, 2019 216.16 216.16 213.98 215.91 370,441 -0.03(-0.01%)
Dec 06, 2019 215.96 216.67 214.82 215.94 468,600 +0.03(+0.01%)
Dec 05, 2019 214.65 216.07 213.57 215.91 699,592 +0.59(+0.27%)
Dec 04, 2019 212.75 215.88 212.75 215.32 618,217 +1.82(+0.85%)
Dec 03, 2019 210.95 213.78 210.50 213.50 767,289 +2.30(+1.09%)
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