Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

AvalonBay Communities (NY: AVB )

221.61 -6.15 (-2.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 86.67 88.18 84.98 87.65 1,634,822 +0.39(+0.45%)
Oct 28, 2011 88.12 88.78 85.85 87.26 1,419,682 -1.67(-1.88%)
Oct 27, 2011 85.63 89.43 85.42 88.93 1,828,864 +4.98(+5.94%)
Oct 26, 2011 84.09 84.20 82.29 83.95 1,638,548 +0.66(+0.80%)
Oct 25, 2011 82.62 84.00 81.83 83.29 1,971,871 -0.05(-0.06%)
Oct 24, 2011 81.70 83.96 81.37 83.33 1,250,757 +1.74(+2.13%)
Oct 21, 2011 79.81 81.63 79.49 81.59 1,317,700 +2.60(+3.29%)
Oct 20, 2011 79.44 79.79 77.59 79.00 1,391,330 -0.22(-0.28%)
Oct 19, 2011 78.81 80.25 78.70 79.22 1,486,932 +0.07(+0.08%)
Oct 18, 2011 77.01 79.37 76.62 79.16 1,860,111 +2.30(+2.99%)
Oct 17, 2011 78.88 79.11 76.65 76.85 1,513,213 -3.02(-3.78%)
Oct 14, 2011 79.22 80.14 78.64 79.88 1,011,298 +1.77(+2.27%)
Oct 13, 2011 78.30 78.84 76.93 78.11 1,034,109 -0.64(-0.82%)
Oct 12, 2011 78.23 79.98 77.51 78.75 1,434,849 +1.06(+1.36%)
Oct 11, 2011 80.03 80.03 77.22 77.69 1,169,118 -1.70(-2.15%)
Oct 10, 2011 77.33 79.48 77.18 79.40 1,769,080 +3.36(+4.42%)
Oct 07, 2011 78.73 79.04 75.88 76.04 1,705,166 -1.89(-2.43%)
Oct 06, 2011 77.37 77.99 76.48 77.93 1,596,147 +2.17(+2.86%)
Oct 05, 2011 76.49 76.58 72.12 75.76 1,791,020 -0.94(-1.23%)
Oct 04, 2011 71.73 76.98 70.51 76.70 2,011,060 +4.07(+5.61%)
Oct 03, 2011 75.77 76.51 72.61 72.63 2,111,982 -2.14(-2.87%)
Sep 30, 2011 76.60 77.65 74.75 74.78 1,577,911 -2.85(-3.67%)
Sep 29, 2011 78.22 78.23 76.45 77.63 1,209,811 +0.88(+1.14%)
Sep 28, 2011 77.95 78.99 76.52 76.75 2,000,181 -1.51(-1.92%)
Sep 27, 2011 78.52 79.08 77.79 78.26 2,483,404 +1.12(+1.45%)
Sep 26, 2011 77.05 77.29 75.68 77.14 1,659,933 +0.77(+1.01%)
Sep 23, 2011 74.52 76.50 74.36 76.37 1,964,257 +1.35(+1.80%)
Sep 22, 2011 75.28 76.54 73.70 75.02 3,527,849 -2.26(-2.92%)
Sep 21, 2011 81.55 82.49 77.14 77.28 3,509,293 -4.80(-5.84%)
Sep 20, 2011 82.65 83.11 81.89 82.08 1,136,318 -0.11(-0.13%)
Sep 19, 2011 83.49 83.52 82.14 82.19 2,258,895 -2.53(-2.99%)
Sep 16, 2011 85.02 85.41 83.08 84.72 2,901,552 +0.03(+0.03%)
Sep 15, 2011 85.40 85.61 84.05 84.69 1,749,697 -0.17(-0.20%)
Sep 14, 2011 87.05 87.13 84.30 84.86 2,668,893 -1.86(-2.15%)
Sep 13, 2011 87.53 87.67 85.90 86.72 1,426,364 -0.30(-0.34%)
Sep 12, 2011 85.04 87.03 85.04 87.02 1,371,064 +0.91(+1.06%)
Sep 09, 2011 87.87 88.58 85.73 86.11 1,372,170 -2.81(-3.16%)
Sep 08, 2011 88.50 89.76 87.94 88.92 1,307,941 +0.13(+0.15%)
Sep 07, 2011 87.35 88.95 86.10 88.79 2,006,639 +2.03(+2.34%)
Sep 06, 2011 85.02 88.02 85.02 86.76 2,579,908 -0.68(-0.77%)
Sep 02, 2011 85.64 87.98 84.99 87.44 1,987,053 -0.13(-0.15%)
Sep 01, 2011 88.78 88.94 87.20 87.57 1,928,483 -1.18(-1.33%)
Aug 31, 2011 88.62 89.12 87.59 88.75 2,461,293 +1.03(+1.17%)
Aug 30, 2011 87.29 88.25 85.36 87.72 1,422,612 +0.72(+0.83%)
Aug 29, 2011 85.93 87.07 85.64 87.00 1,376,362 +2.02(+2.37%)
Aug 26, 2011 83.12 84.99 81.10 84.98 1,406,393 +1.26(+1.51%)
Aug 25, 2011 85.95 87.08 82.80 83.72 1,578,444 -1.57(-1.85%)
Aug 24, 2011 83.58 85.40 82.91 85.30 1,798,234 +1.43(+1.70%)
Aug 23, 2011 82.42 83.92 81.76 83.87 1,521,623 +1.50(+1.83%)
Aug 22, 2011 83.19 83.30 81.08 82.37 2,062,823 +0.70(+0.85%)
Aug 19, 2011 83.18 83.77 81.31 81.67 2,972,670 -1.74(-2.09%)
Aug 18, 2011 81.85 83.68 81.52 83.42 8,026,207 -3.46(-3.98%)
Aug 17, 2011 86.96 88.00 86.17 86.88 1,126,137 +0.40(+0.46%)
Aug 16, 2011 85.35 87.17 84.75 86.48 1,657,066 +0.32(+0.37%)
Aug 15, 2011 84.71 86.42 84.59 86.16 2,045,975 +2.02(+2.40%)
Aug 12, 2011 86.06 87.30 83.80 84.15 1,624,406 -1.16(-1.37%)
Aug 11, 2011 82.19 86.75 81.70 85.31 2,382,761 +3.53(+4.31%)
Aug 10, 2011 79.80 85.69 79.78 81.78 4,983,808 +0.06(+0.08%)
Aug 09, 2011 77.65 81.81 76.40 81.72 4,765,384 +6.00(+7.92%)
Aug 08, 2011 77.65 78.75 75.43 75.72 4,606,340 -3.33(-4.21%)
Aug 05, 2011 81.44 81.44 78.42 79.04 2,332,860 -1.43(-1.77%)
Aug 04, 2011 82.52 83.21 80.42 80.47 2,444,576 -3.03(-3.62%)
Aug 03, 2011 84.41 84.58 81.39 83.49 1,874,398 -0.71(-0.84%)
Aug 02, 2011 86.14 86.92 84.06 84.20 1,352,520 -2.25(-2.60%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.