Financial News

AvalonBay Communities (NY: AVB )

195.08 -0.39 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 151.12 153.24 146.97 153.12 1,412,200 +1.92(+1.27%)
Jul 30, 2020 149.75 151.20 145.68 151.20 1,311,973 -0.38(-0.25%)
Jul 29, 2020 151.41 151.75 146.67 151.58 1,258,034 +1.34(+0.89%)
Jul 28, 2020 145.80 150.84 144.55 150.24 872,821 +4.52(+3.10%)
Jul 27, 2020 146.00 146.26 143.31 145.72 851,440 -1.13(-0.77%)
Jul 24, 2020 148.67 149.33 146.63 146.85 725,600 -1.30(-0.88%)
Jul 23, 2020 150.55 151.88 146.72 148.15 826,167 -2.26(-1.50%)
Jul 22, 2020 146.64 150.71 145.58 150.41 2,345,302 +2.93(+1.99%)
Jul 21, 2020 150.52 151.20 147.32 147.48 931,431 -2.08(-1.39%)
Jul 20, 2020 151.28 153.09 148.06 149.56 908,334 -4.33(-2.81%)
Jul 17, 2020 154.79 155.03 152.80 153.89 893,000 -0.48(-0.31%)
Jul 16, 2020 152.77 155.40 152.77 154.37 768,030 -0.17(-0.11%)
Jul 15, 2020 156.07 156.20 152.53 154.54 869,743 +0.14(+0.09%)
Jul 14, 2020 151.86 155.39 151.37 154.40 523,204 +2.26(+1.49%)
Jul 13, 2020 152.94 154.31 150.65 152.14 624,547 -0.60(-0.39%)
Jul 10, 2020 151.62 153.90 151.07 152.74 504,600 +1.10(+0.73%)
Jul 09, 2020 152.45 153.45 149.89 151.64 1,307,646 -1.66(-1.08%)
Jul 08, 2020 154.72 155.76 152.93 153.30 841,759 -1.42(-0.92%)
Jul 07, 2020 156.96 158.24 154.57 154.72 1,060,280 -4.77(-2.99%)
Jul 06, 2020 163.22 163.70 158.31 159.49 1,240,407 -0.43(-0.27%)
Jul 02, 2020 161.57 162.55 157.29 159.92 947,300 +0.87(+0.55%)
Jul 01, 2020 155.03 159.76 154.59 159.05 690,015 +4.41(+2.85%)
Jun 30, 2020 152.72 155.37 151.96 154.64 1,405,043 +1.64(+1.07%)
Jun 29, 2020 151.37 153.00 148.97 153.00 680,170 +1.62(+1.07%)
Jun 26, 2020 152.70 154.44 150.13 151.38 1,183,100 -1.99(-1.30%)
Jun 25, 2020 150.67 153.49 149.95 153.37 869,012 +1.80(+1.19%)
Jun 24, 2020 153.46 154.15 149.18 151.57 998,823 -3.74(-2.41%)
Jun 23, 2020 157.56 158.39 154.40 155.31 1,127,184 -0.92(-0.59%)
Jun 22, 2020 155.47 157.64 152.33 156.23 1,447,690 +1.14(+0.74%)
Jun 19, 2020 163.70 164.11 155.09 155.09 3,230,200 -5.22(-3.26%)
Jun 18, 2020 160.80 161.75 158.67 160.31 1,376,417 -2.43(-1.49%)
Jun 17, 2020 168.34 169.03 161.27 162.74 1,214,432 -4.59(-2.74%)
Jun 16, 2020 167.14 170.58 165.49 167.33 1,116,611 +6.62(+4.12%)
Jun 15, 2020 157.88 162.75 157.88 160.71 1,600,476 -3.04(-1.86%)
Jun 12, 2020 166.44 166.44 159.68 163.75 1,562,700 +1.88(+1.16%)
Jun 11, 2020 163.74 167.03 161.72 161.87 1,187,379 -9.48(-5.53%)
Jun 10, 2020 172.99 175.01 169.85 171.35 802,882 -2.87(-1.65%)
Jun 09, 2020 175.00 175.53 172.40 174.22 917,224 -3.85(-2.16%)
Jun 08, 2020 175.48 178.12 172.59 178.07 1,378,793 +5.38(+3.12%)
Jun 05, 2020 165.00 174.01 164.99 172.69 2,109,800 +13.82(+8.70%)
Jun 04, 2020 161.13 161.85 157.76 158.87 1,431,605 -3.13(-1.93%)
Jun 03, 2020 160.57 163.00 160.01 162.00 1,294,412 +3.23(+2.03%)
Jun 02, 2020 161.75 161.94 157.00 158.77 1,483,814 -1.65(-1.03%)
Jun 01, 2020 155.99 161.80 155.24 160.42 1,047,452 +4.41(+2.83%)
May 29, 2020 157.21 158.86 154.22 156.01 3,918,000 -3.02(-1.90%)
May 28, 2020 160.94 160.94 156.66 159.03 1,226,450 +0.13(+0.08%)
May 27, 2020 165.00 165.00 157.40 158.90 1,015,334 -1.51(-0.94%)
May 26, 2020 158.83 162.56 157.44 160.41 983,628 +6.74(+4.39%)
May 22, 2020 154.21 154.71 152.97 153.67 1,015,700 -0.51(-0.33%)
May 21, 2020 155.16 158.00 153.73 154.18 820,306 -1.65(-1.06%)
May 20, 2020 156.48 156.48 152.08 155.83 1,448,006 +1.18(+0.76%)
May 19, 2020 157.24 159.09 154.40 154.65 1,174,477 -3.83(-2.42%)
May 18, 2020 156.78 160.50 154.01 158.48 1,040,339 +8.13(+5.41%)
May 15, 2020 150.22 154.60 145.87 150.35 1,980,800 -1.51(-0.99%)
May 14, 2020 148.52 151.86 145.15 151.86 1,666,469 +0.80(+0.53%)
May 13, 2020 150.56 152.31 149.28 151.06 1,790,333 -0.44(-0.29%)
May 12, 2020 157.80 158.35 151.00 151.50 1,859,902 -5.74(-3.65%)
May 11, 2020 162.60 162.93 157.11 157.24 1,024,138 -6.72(-4.10%)
May 08, 2020 163.41 164.29 160.87 163.96 1,371,700 +3.52(+2.19%)
May 07, 2020 159.62 163.32 155.12 160.44 1,158,097 +3.64(+2.32%)
May 06, 2020 159.46 161.62 156.76 156.80 1,067,269 -2.54(-1.59%)
May 05, 2020 160.30 161.84 158.63 159.34 774,348 +1.18(+0.75%)
May 04, 2020 156.41 158.74 155.33 158.16 1,210,318 -0.28(-0.18%)
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