Financial News

AvalonBay Communities (NY: AVB )

230.89 +0.48 (+0.21%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 160.46 160.53 156.20 156.27 1,588,056 -4.06(-2.53%)
Feb 25, 2021 164.58 165.08 159.64 160.33 866,827 -4.16(-2.53%)
Feb 24, 2021 160.98 164.76 160.43 164.49 1,240,488 +3.79(+2.36%)
Feb 23, 2021 159.92 162.03 158.84 160.70 1,087,431 +2.19(+1.38%)
Feb 22, 2021 158.88 160.55 157.51 158.51 948,843 +0.24(+0.15%)
Feb 19, 2021 158.19 159.00 157.45 158.28 961,719 +0.21(+0.13%)
Feb 18, 2021 158.84 159.28 157.42 158.06 564,042 -1.09(-0.69%)
Feb 17, 2021 158.56 159.38 156.36 159.16 905,435 +0.39(+0.25%)
Feb 16, 2021 159.83 160.00 158.24 158.76 907,547 -0.84(-0.53%)
Feb 12, 2021 158.05 159.76 157.31 159.61 861,059 +0.52(+0.32%)
Feb 11, 2021 156.67 159.71 154.79 159.09 1,294,095 +2.74(+1.75%)
Feb 10, 2021 154.81 156.51 154.01 156.35 648,397 +1.80(+1.16%)
Feb 09, 2021 154.65 155.16 153.45 154.56 623,559 +0.44(+0.29%)
Feb 08, 2021 152.93 154.42 151.59 154.11 900,833 +0.99(+0.64%)
Feb 05, 2021 153.14 153.72 150.26 153.13 1,261,672 +0.33(+0.22%)
Feb 04, 2021 147.53 154.76 146.00 152.80 2,631,640 +3.61(+2.42%)
Feb 03, 2021 146.75 150.09 146.00 149.19 1,618,245 +1.20(+0.81%)
Feb 02, 2021 147.48 148.98 146.47 147.99 1,004,940 +1.08(+0.73%)
Feb 01, 2021 146.39 147.13 143.24 146.91 1,425,509 +1.39(+0.95%)
Jan 29, 2021 146.27 148.30 144.67 145.53 1,098,031 -2.09(-1.42%)
Jan 28, 2021 145.92 150.39 144.67 147.62 624,800 +1.91(+1.31%)
Jan 27, 2021 148.32 149.37 144.76 145.70 951,217 -3.77(-2.52%)
Jan 26, 2021 148.49 150.59 147.95 149.47 873,119 +1.33(+0.90%)
Jan 25, 2021 146.02 148.84 144.94 148.14 951,293 +1.67(+1.14%)
Jan 22, 2021 146.45 147.28 145.01 146.47 1,024,813 -0.65(-0.44%)
Jan 21, 2021 146.16 147.86 144.77 147.12 586,246 -0.41(-0.28%)
Jan 20, 2021 143.72 148.66 143.10 147.53 1,042,287 +3.12(+2.16%)
Jan 19, 2021 146.54 146.99 143.46 144.41 845,870 -1.41(-0.97%)
Jan 15, 2021 142.38 146.09 141.98 145.82 952,721 +3.12(+2.19%)
Jan 14, 2021 142.62 144.29 141.02 142.70 977,953 +1.16(+0.82%)
Jan 13, 2021 140.23 142.47 139.95 141.54 975,123 +1.61(+1.15%)
Jan 12, 2021 139.22 140.42 138.38 139.93 943,162 +0.00(+0.00%)
Jan 11, 2021 140.48 141.13 139.04 139.93 672,193 -0.94(-0.67%)
Jan 08, 2021 139.51 141.10 139.04 140.88 881,978 +1.23(+0.88%)
Jan 07, 2021 140.77 141.25 138.62 139.65 938,887 -1.93(-1.36%)
Jan 06, 2021 138.85 142.11 138.16 141.58 1,333,210 +3.70(+2.68%)
Jan 05, 2021 138.44 139.24 137.67 137.88 1,390,695 -0.40(-0.29%)
Jan 04, 2021 142.32 143.77 137.82 138.28 1,686,057 -4.37(-3.06%)
Dec 31, 2020 142.64 142.64 142.64 649,079 +2.12(+1.51%)
Dec 30, 2020 139.10 141.19 139.03 140.53 649,079 +2.16(+1.56%)
Dec 29, 2020 141.70 142.27 138.31 138.37 624,898 -2.75(-1.95%)
Dec 28, 2020 139.06 141.11 138.59 141.11 1,106,578 +2.28(+1.64%)
Dec 24, 2020 138.53 139.16 137.39 138.83 279,499 +0.90(+0.65%)
Dec 23, 2020 140.45 141.61 137.75 137.94 640,950 -1.62(-1.16%)
Dec 22, 2020 139.34 139.61 137.49 139.56 935,766 +0.53(+0.38%)
Dec 21, 2020 136.42 139.29 136.42 139.03 1,082,584 -0.42(-0.30%)
Dec 18, 2020 143.19 143.83 138.19 139.45 2,764,091 -4.22(-2.93%)
Dec 17, 2020 143.03 143.75 141.27 143.67 1,142,951 +1.51(+1.07%)
Dec 16, 2020 142.58 143.68 140.57 142.15 1,261,094 -0.41(-0.28%)
Dec 15, 2020 140.96 142.57 139.26 142.56 954,066 +2.02(+1.44%)
Dec 14, 2020 143.68 145.08 140.46 140.53 1,104,280 -2.37(-1.66%)
Dec 11, 2020 141.79 143.32 141.53 142.90 1,195,712 -0.14(-0.10%)
Dec 10, 2020 146.00 147.70 142.87 143.04 1,216,859 -3.46(-2.36%)
Dec 09, 2020 148.88 150.10 145.01 146.50 1,607,799 -2.55(-1.71%)
Dec 08, 2020 151.07 151.62 149.00 149.05 1,327,118 -2.93(-1.93%)
Dec 07, 2020 151.78 153.29 151.60 151.98 624,535 -1.02(-0.67%)
Dec 04, 2020 151.51 153.31 150.28 153.00 1,150,265 +2.38(+1.58%)
Dec 03, 2020 148.75 151.38 148.49 150.62 1,368,499 +1.63(+1.09%)
Dec 02, 2020 148.31 152.26 147.72 148.99 1,099,759 +1.61(+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