Financial News

AvalonBay Communities (NY: AVB )

195.15 -1.34 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 237.35 238.62 226.89 227.48 1,429,909 -12.02(-5.02%)
Apr 28, 2022 238.93 241.79 236.50 239.50 694,259 -1.28(-0.53%)
Apr 27, 2022 244.20 245.85 240.54 240.78 620,303 -3.57(-1.46%)
Apr 26, 2022 248.04 250.31 243.96 244.35 783,491 -4.07(-1.64%)
Apr 25, 2022 250.98 250.98 246.02 248.42 951,244 -2.43(-0.97%)
Apr 22, 2022 256.17 256.17 250.69 250.85 874,765 -5.16(-2.02%)
Apr 21, 2022 255.24 258.81 256.01 1,181,609 +2.51(+0.99%)
Apr 20, 2022 247.71 254.07 247.64 253.50 1,008,314 +6.58(+2.66%)
Apr 19, 2022 245.84 248.54 245.56 246.92 592,657 +2.87(+1.18%)
Apr 18, 2022 246.54 248.50 242.50 244.05 754,899 -2.56(-1.04%)
Apr 14, 2022 248.58 249.47 246.17 246.61 618,900 -1.01(-0.41%)
Apr 13, 2022 246.47 248.28 245.39 247.62 564,575 +1.14(+0.46%)
Apr 12, 2022 246.06 248.22 244.51 246.48 649,682 +0.23(+0.09%)
Apr 11, 2022 250.00 250.61 244.76 246.25 1,204,067 -3.36(-1.35%)
Apr 08, 2022 249.00 250.63 247.32 249.61 726,549 +0.27(+0.11%)
Apr 07, 2022 247.60 250.44 246.03 249.34 1,975,246 -5.61(-2.20%)
Apr 06, 2022 249.41 255.04 246.57 254.95 596,440 +5.51(+2.21%)
Apr 05, 2022 250.32 254.36 248.22 249.44 665,709 -1.57(-0.63%)
Apr 04, 2022 254.03 255.51 248.84 251.01 431,865 -3.43(-1.35%)
Apr 01, 2022 249.44 254.52 249.02 254.44 460,350 +6.07(+2.44%)
Mar 31, 2022 252.42 253.73 248.17 248.37 943,040 -3.58(-1.42%)
Mar 30, 2022 255.71 255.71 249.94 251.95 566,691 -6.31(-2.44%)
Mar 29, 2022 252.47 259.05 252.47 258.26 1,088,648 +8.27(+3.31%)
Mar 28, 2022 247.91 250.26 246.21 249.99 457,410 +2.75(+1.11%)
Mar 25, 2022 244.59 247.39 243.61 247.24 550,004 +4.04(+1.66%)
Mar 24, 2022 240.68 243.35 240.50 243.20 390,722 +1.76(+0.73%)
Mar 23, 2022 243.26 243.26 240.41 241.44 433,817 -1.63(-0.67%)
Mar 22, 2022 246.01 246.88 241.63 243.07 567,774 -1.76(-0.72%)
Mar 21, 2022 246.16 247.46 243.10 244.83 468,555 -0.55(-0.22%)
Mar 18, 2022 248.00 248.00 243.98 245.38 1,081,764 -0.59(-0.24%)
Mar 17, 2022 241.44 245.97 241.27 245.97 554,293 +2.96(+1.22%)
Mar 16, 2022 241.51 244.81 237.85 243.01 601,429 +2.79(+1.16%)
Mar 15, 2022 241.59 242.07 237.22 240.22 533,590 +0.90(+0.38%)
Mar 14, 2022 242.00 243.67 238.28 239.32 406,624 -1.80(-0.75%)
Mar 11, 2022 245.79 246.98 240.64 241.12 449,982 -2.90(-1.19%)
Mar 10, 2022 241.95 244.55 240.58 244.02 467,717 -0.44(-0.18%)
Mar 09, 2022 244.25 246.64 242.66 244.46 523,755 +4.51(+1.88%)
Mar 08, 2022 244.72 244.72 238.90 239.95 605,947 -4.63(-1.89%)
Mar 07, 2022 247.42 249.53 244.53 244.58 670,711 -2.76(-1.12%)
Mar 04, 2022 240.54 247.37 240.54 247.34 803,648 +4.24(+1.74%)
Mar 03, 2022 242.06 243.81 239.79 243.10 716,082 +2.42(+1.01%)
Mar 02, 2022 236.08 242.03 234.26 240.68 818,390 +6.50(+2.78%)
Mar 01, 2022 239.02 239.77 232.70 234.18 778,319 -4.41(-1.85%)
Feb 28, 2022 240.07 242.85 235.50 238.59 893,003 -5.46(-2.24%)
Feb 25, 2022 237.81 244.21 238.03 244.05 685,352 +7.68(+3.25%)
Feb 24, 2022 230.79 237.39 229.00 236.37 663,222 +1.99(+0.85%)
Feb 23, 2022 236.59 239.65 234.15 234.38 709,981 -1.87(-0.79%)
Feb 22, 2022 235.00 237.30 233.80 236.25 610,241 +1.16(+0.49%)
Feb 18, 2022 235.09 0 -1.05(-0.44%)
Feb 17, 2022 238.27 239.32 235.25 236.14 455,392 -3.73(-1.56%)
Feb 16, 2022 240.50 240.63 236.77 239.87 518,969 -0.09(-0.04%)
Feb 15, 2022 239.60 241.49 238.67 239.96 562,727 +1.81(+0.76%)
Feb 14, 2022 241.02 242.55 236.81 238.15 537,566 -2.52(-1.05%)
Feb 11, 2022 243.35 243.93 238.58 240.67 712,215 -1.33(-0.55%)
Feb 10, 2022 245.89 248.72 240.31 242.00 881,033 -6.75(-2.71%)
Feb 09, 2022 242.54 249.43 242.54 248.75 710,655 +8.26(+3.43%)
Feb 08, 2022 245.65 245.72 239.73 240.49 750,074 -3.88(-1.59%)
Feb 07, 2022 246.96 249.50 244.06 244.37 597,346 -2.93(-1.18%)
Feb 04, 2022 248.79 250.81 245.04 247.30 641,665 -2.91(-1.16%)
Feb 03, 2022 248.66 250.21 696,117 -1.42(-0.56%)
Feb 02, 2022 244.53 252.76 243.95 251.63 983,977 +7.15(+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