Financial News

AvalonBay Communities (NY: AVB )

177.72 -1.07 (-0.60%)
Streaming Delayed Price Updated: 1:56 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 175.34 176.88 173.62 174.85 944,199 -2.71(-1.53%)
Mar 30, 2021 176.15 177.92 175.89 177.56 458,420 +1.53(+0.87%)
Mar 29, 2021 177.21 177.93 174.24 176.03 487,656 -1.66(-0.94%)
Mar 26, 2021 176.26 178.02 175.90 177.69 597,178 +1.67(+0.95%)
Mar 25, 2021 173.68 176.20 171.65 176.02 687,009 +2.34(+1.35%)
Mar 24, 2021 171.00 175.40 170.29 173.68 1,085,267 +0.09(+0.05%)
Mar 23, 2021 174.38 175.54 172.40 173.59 887,455 -0.36(-0.21%)
Mar 22, 2021 171.76 174.86 170.48 173.95 754,664 +2.20(+1.28%)
Mar 19, 2021 176.33 176.64 171.41 171.75 1,800,367 -5.55(-3.13%)
Mar 18, 2021 177.99 178.16 175.90 177.30 682,992 -0.96(-0.54%)
Mar 17, 2021 179.61 179.61 175.87 178.26 932,618 -0.54(-0.30%)
Mar 16, 2021 181.81 182.47 177.63 178.80 788,832 -2.93(-1.61%)
Mar 15, 2021 179.06 183.65 177.36 181.74 823,949 +2.75(+1.54%)
Mar 12, 2021 175.66 178.98 175.66 178.98 1,124,325 +3.92(+2.24%)
Mar 11, 2021 174.05 176.92 173.69 175.06 1,427,513 +1.07(+0.62%)
Mar 10, 2021 170.63 174.70 167.86 173.99 883,775 +2.97(+1.74%)
Mar 09, 2021 172.80 175.19 170.96 171.02 730,617 -1.78(-1.03%)
Mar 08, 2021 168.13 173.91 166.32 172.80 1,180,623 +5.88(+3.52%)
Mar 05, 2021 168.09 169.12 164.29 166.92 1,209,575 -0.38(-0.22%)
Mar 04, 2021 170.26 170.96 165.39 167.29 1,144,045 -3.15(-1.85%)
Mar 03, 2021 167.97 172.34 167.39 170.44 1,138,842 +2.99(+1.78%)
Mar 02, 2021 165.49 168.47 165.20 167.45 969,119 +1.13(+0.68%)
Mar 01, 2021 167.34 170.38 166.26 166.32 793,539 +1.19(+0.72%)
Feb 26, 2021 169.57 169.63 165.07 165.13 1,502,789 -4.29(-2.53%)
Feb 25, 2021 173.92 174.44 168.69 169.43 820,284 -4.40(-2.53%)
Feb 24, 2021 170.11 174.10 169.53 173.82 1,173,883 +4.00(+2.36%)
Feb 23, 2021 168.99 171.22 167.86 169.82 1,029,044 +2.31(+1.38%)
Feb 22, 2021 167.90 169.66 166.45 167.51 897,897 +0.25(+0.15%)
Feb 19, 2021 167.16 168.03 166.38 167.26 910,081 +0.23(+0.14%)
Feb 18, 2021 167.85 168.32 166.35 167.03 533,757 -1.16(-0.69%)
Feb 17, 2021 167.56 168.42 165.24 168.19 856,820 +0.41(+0.25%)
Feb 16, 2021 168.90 169.08 167.22 167.77 858,818 -0.89(-0.53%)
Feb 12, 2021 167.02 168.82 166.24 168.66 814,827 +0.54(+0.32%)
Feb 11, 2021 165.56 168.77 163.57 168.12 1,224,612 +2.89(+1.75%)
Feb 10, 2021 163.59 165.39 162.75 165.23 613,583 +1.90(+1.16%)
Feb 09, 2021 163.42 163.97 162.15 163.33 590,079 +0.47(+0.29%)
Feb 08, 2021 161.61 163.18 160.19 162.86 852,465 +1.04(+0.64%)
Feb 05, 2021 161.82 162.44 158.78 161.81 1,193,930 +0.35(+0.21%)
Feb 04, 2021 155.90 163.54 154.28 161.47 2,490,341 +3.81(+2.42%)
Feb 03, 2021 155.08 158.60 154.29 157.65 1,531,357 +1.27(+0.81%)
Feb 02, 2021 155.85 157.44 154.78 156.38 950,982 +1.14(+0.73%)
Feb 01, 2021 154.69 155.48 151.37 155.25 1,348,969 +1.47(+0.95%)
Jan 29, 2021 154.57 156.71 152.88 153.78 1,039,074 -2.21(-1.42%)
Jan 28, 2021 154.19 158.92 152.88 155.99 591,253 +2.02(+1.31%)
Jan 27, 2021 156.73 157.84 152.97 153.97 900,144 -3.98(-2.52%)
Jan 26, 2021 156.91 159.14 156.35 157.95 826,239 +1.41(+0.90%)
Jan 25, 2021 154.31 157.29 153.16 156.54 900,215 +1.77(+1.14%)
Jan 22, 2021 154.76 155.63 153.24 154.78 969,789 -0.69(-0.44%)
Jan 21, 2021 154.46 156.25 152.98 155.46 554,768 -0.43(-0.28%)
Jan 20, 2021 151.88 157.10 151.22 155.90 986,323 +3.30(+2.16%)
Jan 19, 2021 154.85 155.33 151.60 152.60 800,453 -1.49(-0.97%)
Jan 15, 2021 150.46 154.38 150.03 154.09 901,567 +3.30(+2.19%)
Jan 14, 2021 150.71 152.48 149.02 150.79 925,445 +1.22(+0.82%)
Jan 13, 2021 148.18 150.56 147.89 149.57 922,766 +1.70(+1.15%)
Jan 12, 2021 147.12 148.39 146.24 147.87 892,522 +0.00(+0.00%)
Jan 11, 2021 148.46 149.14 146.93 147.87 636,101 -1.00(-0.67%)
Jan 08, 2021 147.42 149.10 146.93 148.87 834,623 +1.30(+0.88%)
Jan 07, 2021 148.75 149.26 146.48 147.57 888,476 -2.04(-1.36%)
Jan 06, 2021 146.73 150.17 146.00 149.61 1,261,627 +3.91(+2.68%)
Jan 05, 2021 146.29 147.14 145.49 145.70 1,316,025 -0.42(-0.29%)
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