Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 205.14 206.32 201.80 201.92 633,621 -3.06(-1.49%)
Sep 29, 2021 203.57 207.08 203.05 204.98 526,203 +2.60(+1.28%)
Sep 28, 2021 200.61 203.19 199.24 202.38 605,051 +0.45(+0.22%)
Sep 27, 2021 206.70 207.94 201.73 201.94 543,944 -4.33(-2.10%)
Sep 24, 2021 207.19 209.67 205.87 206.26 845,448 -0.78(-0.38%)
Sep 23, 2021 204.99 208.91 204.72 207.05 876,367 +3.45(+1.70%)
Sep 22, 2021 202.96 204.72 202.66 203.59 621,645 +2.52(+1.26%)
Sep 21, 2021 202.25 203.95 201.01 201.07 438,030 +0.21(+0.10%)
Sep 20, 2021 198.71 201.42 197.43 200.86 580,736 +0.54(+0.27%)
Sep 17, 2021 202.54 204.02 199.79 200.32 1,360,120 -3.45(-1.69%)
Sep 16, 2021 204.54 205.41 202.43 203.78 614,763 -0.98(-0.48%)
Sep 15, 2021 204.41 206.16 203.78 204.75 516,276 +0.42(+0.21%)
Sep 14, 2021 204.93 205.53 202.99 204.33 335,330 +0.53(+0.26%)
Sep 13, 2021 205.77 207.09 203.32 203.80 687,693 +0.15(+0.07%)
Sep 10, 2021 206.70 206.70 203.58 203.66 537,123 -2.23(-1.08%)
Sep 09, 2021 209.32 209.59 205.83 205.89 597,519 -4.09(-1.95%)
Sep 08, 2021 206.55 211.13 206.07 209.98 452,250 +2.64(+1.27%)
Sep 07, 2021 211.58 211.58 206.17 207.34 719,457 -4.79(-2.26%)
Sep 03, 2021 211.72 212.71 209.48 212.13 527,603 -0.16(-0.07%)
Sep 02, 2021 211.92 212.68 209.91 212.29 901,034 +0.38(+0.18%)
Sep 01, 2021 208.80 211.99 208.02 211.90 628,906 +2.75(+1.32%)
Aug 31, 2021 207.29 209.25 206.57 209.15 727,115 +1.24(+0.60%)
Aug 30, 2021 205.60 208.13 204.81 207.91 495,529 +2.37(+1.15%)
Aug 27, 2021 205.42 206.63 204.62 205.54 297,609 +1.12(+0.55%)
Aug 26, 2021 203.61 204.91 202.66 204.42 495,041 +1.94(+0.96%)
Aug 25, 2021 201.84 204.33 200.85 202.48 373,054 +0.43(+0.21%)
Aug 24, 2021 203.38 203.38 200.71 202.06 467,277 -1.24(-0.61%)
Aug 23, 2021 205.20 205.81 202.29 203.29 365,194 -1.35(-0.66%)
Aug 20, 2021 203.58 205.64 202.30 204.64 520,074 +0.62(+0.30%)
Aug 19, 2021 201.84 204.62 201.03 204.02 456,576 +0.98(+0.48%)
Aug 18, 2021 203.93 204.74 202.07 203.04 391,393 -1.57(-0.77%)
Aug 17, 2021 203.97 205.30 202.52 204.61 356,322 -0.47(-0.23%)
Aug 16, 2021 204.21 206.55 203.18 205.08 520,654 +0.51(+0.25%)
Aug 13, 2021 203.22 205.16 202.53 204.57 440,522 +2.05(+1.01%)
Aug 12, 2021 203.13 203.84 202.00 202.52 452,407 +0.09(+0.05%)
Aug 11, 2021 204.06 204.49 201.84 202.43 703,717 -0.53(-0.26%)
Aug 10, 2021 207.28 207.36 202.91 202.96 774,306 -4.34(-2.09%)
Aug 09, 2021 208.29 208.31 206.21 207.29 454,856 -1.26(-0.60%)
Aug 06, 2021 209.53 209.53 207.38 208.55 328,431 -0.25(-0.12%)
Aug 05, 2021 209.03 209.63 206.59 208.80 356,146 +1.19(+0.57%)
Aug 04, 2021 208.62 209.23 206.90 207.60 444,580 -0.93(-0.45%)
Aug 03, 2021 208.82 208.84 206.15 208.53 377,685 +0.08(+0.04%)
Aug 02, 2021 209.27 211.26 207.26 208.45 646,100 +0.89(+0.43%)
Jul 30, 2021 210.44 212.01 207.49 207.56 860,630 -1.90(-0.91%)
Jul 29, 2021 207.30 211.58 207.30 209.46 457,076 +2.25(+1.09%)
Jul 28, 2021 208.02 209.08 206.88 207.21 663,746 -0.76(-0.36%)
Jul 27, 2021 206.07 209.05 204.93 207.97 502,726 +1.90(+0.92%)
Jul 26, 2021 206.04 207.54 205.22 206.07 366,069 -0.55(-0.26%)
Jul 23, 2021 204.49 206.76 204.23 206.62 881,723 +2.14(+1.05%)
Jul 22, 2021 206.84 206.91 204.10 204.48 1,030,256 -3.40(-1.63%)
Jul 21, 2021 208.80 210.08 207.63 207.88 668,586 -0.51(-0.24%)
Jul 20, 2021 204.47 209.03 204.04 208.39 663,257 +5.07(+2.50%)
Jul 19, 2021 203.34 205.20 201.47 203.31 771,745 -2.46(-1.20%)
Jul 16, 2021 206.11 206.95 205.13 205.77 673,378 +0.86(+0.42%)
Jul 15, 2021 203.46 205.26 203.25 204.91 678,525 +0.78(+0.38%)
Jul 14, 2021 202.25 204.35 201.83 204.13 379,663 +2.60(+1.29%)
Jul 13, 2021 203.62 203.79 200.75 201.54 379,941 -2.50(-1.23%)
Jul 12, 2021 201.18 204.44 200.76 204.04 708,077 +2.86(+1.42%)
Jul 09, 2021 199.44 201.41 197.99 201.18 720,787 +3.24(+1.64%)
Jul 08, 2021 195.36 198.34 194.78 197.94 655,140 +1.40(+0.71%)
Jul 07, 2021 194.71 197.01 193.46 196.53 758,065 +1.99(+1.02%)
Jul 06, 2021 192.44 194.86 190.78 194.55 746,807 +2.02(+1.05%)
Jul 02, 2021 192.13 193.49 192.13 192.53 513,097 +0.75(+0.39%)
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