Financial News

AvalonBay Communities (NY: AVB )

182.55 -1.27 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 222.62 223.82 212.81 213.37 1,524,486 -11.28(-5.02%)
Apr 28, 2022 224.11 226.79 221.83 224.64 740,178 -1.20(-0.53%)
Apr 27, 2022 229.05 230.60 225.62 225.84 661,331 -3.35(-1.46%)
Apr 26, 2022 232.65 234.78 228.82 229.19 835,312 -3.82(-1.64%)
Apr 25, 2022 235.41 235.41 230.76 233.01 1,014,161 -2.28(-0.97%)
Apr 22, 2022 240.28 240.28 235.14 235.29 932,623 -4.84(-2.02%)
Apr 21, 2022 239.41 242.75 238.19 240.13 1,259,763 +2.35(+0.99%)
Apr 20, 2022 232.34 238.31 232.28 237.77 1,075,005 +6.17(+2.66%)
Apr 19, 2022 230.59 233.12 230.33 231.60 631,856 +2.69(+1.18%)
Apr 18, 2022 231.25 233.08 227.46 228.91 804,829 -2.40(-1.04%)
Apr 14, 2022 233.16 234.00 230.89 231.31 659,835 -0.95(-0.41%)
Apr 13, 2022 231.18 232.88 230.17 232.26 601,917 +1.07(+0.46%)
Apr 12, 2022 230.79 232.83 229.34 231.19 692,653 +0.22(+0.09%)
Apr 11, 2022 234.49 235.06 229.57 230.97 1,283,706 -3.15(-1.35%)
Apr 08, 2022 233.55 235.08 231.98 234.12 774,604 +0.25(+0.11%)
Apr 07, 2022 232.24 234.90 230.77 233.87 2,105,892 -5.26(-2.20%)
Apr 06, 2022 233.94 239.22 231.27 239.13 635,889 +5.17(+2.21%)
Apr 05, 2022 234.79 238.58 232.82 233.97 709,740 -1.47(-0.63%)
Apr 04, 2022 238.27 239.66 233.40 235.44 460,429 -3.22(-1.35%)
Apr 01, 2022 233.97 238.73 233.57 238.66 490,798 +5.69(+2.44%)
Mar 31, 2022 236.76 237.99 232.77 232.96 1,005,414 -3.36(-1.42%)
Mar 30, 2022 239.85 239.85 234.43 236.32 604,173 -4.43(-1.84%)
Mar 29, 2022 235.35 241.48 235.35 240.75 1,167,843 +7.71(+3.31%)
Mar 28, 2022 231.10 233.29 229.51 233.04 490,684 +2.56(+1.11%)
Mar 25, 2022 228.00 230.61 227.09 230.47 590,014 +3.77(+1.66%)
Mar 24, 2022 224.36 226.85 224.19 226.71 419,145 +1.64(+0.73%)
Mar 23, 2022 226.76 226.76 224.11 225.07 465,375 -1.52(-0.67%)
Mar 22, 2022 229.33 230.14 225.24 226.59 609,077 -1.64(-0.72%)
Mar 21, 2022 229.47 230.68 226.62 228.23 502,640 -0.51(-0.22%)
Mar 18, 2022 231.18 231.18 227.44 228.74 1,160,458 -0.55(-0.24%)
Mar 17, 2022 225.07 229.29 224.91 229.29 594,615 +2.76(+1.22%)
Mar 16, 2022 225.13 228.21 221.72 226.53 645,180 +2.60(+1.16%)
Mar 15, 2022 225.21 225.66 221.13 223.93 572,406 +0.84(+0.38%)
Mar 14, 2022 225.59 227.15 222.12 223.09 436,204 -1.68(-0.75%)
Mar 11, 2022 229.12 230.23 224.32 224.77 482,716 -2.70(-1.19%)
Mar 10, 2022 225.54 227.97 224.26 227.47 501,741 -0.41(-0.18%)
Mar 09, 2022 227.69 229.91 226.21 227.88 561,856 +4.20(+1.88%)
Mar 08, 2022 228.12 228.12 222.70 223.68 650,027 -4.32(-1.89%)
Mar 07, 2022 230.64 232.94 227.95 227.99 719,502 -2.57(-1.12%)
Mar 04, 2022 224.23 230.59 224.23 230.57 862,110 +3.95(+1.74%)
Mar 03, 2022 225.65 227.28 223.53 226.62 768,174 +2.26(+1.01%)
Mar 02, 2022 220.07 225.62 218.37 224.36 877,925 +6.06(+2.78%)
Mar 01, 2022 222.81 223.51 216.92 218.30 834,938 -4.11(-1.85%)
Feb 28, 2022 223.79 226.38 219.53 222.41 957,965 -5.09(-2.24%)
Feb 25, 2022 221.68 227.65 221.88 227.50 735,208 +7.16(+3.25%)
Feb 24, 2022 215.14 221.29 213.47 220.34 711,469 +1.86(+0.85%)
Feb 23, 2022 220.55 223.40 218.27 218.49 761,629 -1.74(-0.79%)
Feb 22, 2022 219.06 221.21 217.94 220.23 654,633 +1.08(+0.49%)
Feb 18, 2022 219.15 0 -0.98(-0.44%)
Feb 17, 2022 222.11 223.09 219.29 220.13 488,520 -3.48(-1.55%)
Feb 16, 2022 224.19 224.31 220.71 223.60 556,722 -0.08(-0.04%)
Feb 15, 2022 223.35 225.11 222.49 223.69 603,663 +1.69(+0.76%)
Feb 14, 2022 224.68 226.10 220.75 222.00 576,672 -2.35(-1.05%)
Feb 11, 2022 226.85 227.39 222.40 224.35 764,026 -1.24(-0.55%)
Feb 10, 2022 229.22 231.86 224.01 225.59 945,125 -6.29(-2.71%)
Feb 09, 2022 226.09 232.51 226.09 231.88 762,352 +7.70(+3.43%)
Feb 08, 2022 228.99 229.06 223.47 224.18 804,640 -3.62(-1.59%)
Feb 07, 2022 230.21 232.59 227.51 227.80 640,800 -2.73(-1.19%)
Feb 04, 2022 231.92 233.80 228.42 230.53 688,343 -2.71(-1.16%)
Feb 03, 2022 231.80 233.24 746,757 -1.32(-0.56%)
Feb 02, 2022 227.95 235.62 227.41 234.57 1,055,557 +6.66(+2.92%)
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