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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 142.31 144.57 140.18 142.84 839,676 -0.44(-0.31%)
Oct 30, 2017 142.76 143.50 142.27 143.28 704,862 +0.19(+0.13%)
Oct 27, 2017 142.06 143.45 141.88 143.10 574,885 +0.78(+0.55%)
Oct 26, 2017 142.90 142.90 141.65 142.32 682,496 +0.14(+0.10%)
Oct 25, 2017 141.57 142.71 141.25 142.18 684,456 +0.77(+0.54%)
Oct 24, 2017 142.93 143.14 141.25 141.41 810,922 -1.95(-1.36%)
Oct 23, 2017 142.93 143.48 142.35 143.36 792,596 +0.62(+0.44%)
Oct 20, 2017 142.54 142.85 141.52 142.73 917,364 +0.47(+0.33%)
Oct 19, 2017 141.79 142.31 141.21 142.27 935,491 +0.41(+0.29%)
Oct 18, 2017 141.60 141.89 140.99 141.86 666,012 +0.05(+0.03%)
Oct 17, 2017 140.93 141.81 140.91 141.81 729,870 +0.65(+0.46%)
Oct 16, 2017 142.25 142.28 141.09 141.17 652,695 -1.10(-0.78%)
Oct 13, 2017 143.28 143.37 142.23 142.27 1,034,655 -0.28(-0.20%)
Oct 12, 2017 141.99 142.83 141.52 142.55 730,505 +0.77(+0.54%)
Oct 11, 2017 140.71 142.42 140.62 141.78 819,942 +1.17(+0.83%)
Oct 10, 2017 140.91 142.02 140.56 140.62 932,597 -0.20(-0.14%)
Oct 09, 2017 140.78 141.43 140.62 140.81 854,184 -0.12(-0.08%)
Oct 06, 2017 141.95 141.95 140.30 140.93 826,531 -1.21(-0.85%)
Oct 05, 2017 142.40 144.27 142.00 142.14 862,306 +0.35(+0.24%)
Oct 04, 2017 140.04 141.94 139.57 141.80 841,555 +1.82(+1.30%)
Oct 03, 2017 139.90 140.32 139.33 139.98 802,495 +0.08(+0.06%)
Oct 02, 2017 141.01 141.33 139.76 139.90 800,282 -0.65(-0.47%)
Sep 29, 2017 140.20 141.21 139.99 140.55 1,135,588 -0.14(-0.10%)
Sep 28, 2017 139.16 140.73 139.16 140.69 972,549 +1.47(+1.05%)
Sep 27, 2017 138.80 139.23 1,106,891 -0.73(-0.53%)
Sep 26, 2017 140.14 140.40 139.63 139.96 1,347,974 -0.16(-0.12%)
Sep 25, 2017 140.26 141.03 139.40 140.13 1,622,694 +0.62(+0.44%)
Sep 22, 2017 140.71 140.96 139.46 139.51 594,530 -1.01(-0.72%)
Sep 21, 2017 141.34 141.85 140.50 140.52 696,635 -0.77(-0.55%)
Sep 20, 2017 142.11 142.61 140.78 141.29 791,341 -0.72(-0.51%)
Sep 19, 2017 143.14 143.48 141.53 142.01 1,271,841 -1.13(-0.79%)
Sep 18, 2017 143.65 144.25 142.48 143.14 1,234,861 -0.47(-0.33%)
Sep 15, 2017 143.71 144.56 142.64 143.61 1,687,018 +0.03(+0.02%)
Sep 14, 2017 143.66 143.82 142.52 143.58 1,162,479 -0.09(-0.06%)
Sep 13, 2017 144.24 144.70 143.53 143.67 855,107 -0.62(-0.43%)
Sep 12, 2017 147.12 147.38 143.17 144.28 1,080,334 -3.06(-2.08%)
Sep 11, 2017 146.29 147.35 145.58 147.35 1,163,948 +1.40(+0.96%)
Sep 08, 2017 145.22 146.98 144.98 145.95 1,279,544 +0.60(+0.41%)
Sep 07, 2017 145.22 146.04 144.57 145.35 1,707,133 +0.36(+0.25%)
Sep 06, 2017 146.61 144.74 144.99 1,584,231 -0.90(-0.62%)
Sep 05, 2017 145.75 146.74 142.34 145.89 1,327,753 -1.03(-0.70%)
Sep 01, 2017 147.01 148.04 146.65 146.92 732,161 +0.21(+0.14%)
Aug 31, 2017 146.40 147.18 146.25 146.71 1,276,454 +0.63(+0.43%)
Aug 30, 2017 146.26 146.26 145.10 146.07 803,331 -0.28(-0.19%)
Aug 29, 2017 147.27 148.40 146.31 146.35 689,205 -0.82(-0.56%)
Aug 28, 2017 147.73 148.13 146.72 147.18 1,074,249 -0.52(-0.35%)
Aug 25, 2017 148.28 148.75 147.67 147.69 766,666 -0.27(-0.18%)
Aug 24, 2017 148.48 149.20 147.78 147.97 904,329 -0.34(-0.23%)
Aug 23, 2017 147.71 148.72 147.68 148.31 799,322 +0.55(+0.37%)
Aug 22, 2017 148.82 149.42 147.03 147.76 761,153 -0.96(-0.65%)
Aug 21, 2017 147.90 149.09 147.32 148.72 773,545 +1.03(+0.70%)
Aug 18, 2017 148.58 148.58 147.14 147.69 738,747 -1.09(-0.73%)
Aug 17, 2017 149.50 150.05 148.72 148.78 740,184 -0.64(-0.43%)
Aug 16, 2017 150.50 151.15 148.81 149.42 687,823 -0.68(-0.45%)
Aug 15, 2017 149.58 150.19 148.74 150.10 810,121 +0.39(+0.26%)
Aug 14, 2017 147.79 150.11 147.79 149.71 942,273 +2.39(+1.62%)
Aug 11, 2017 148.01 148.12 146.99 147.32 509,069 -0.42(-0.29%)
Aug 10, 2017 147.58 148.45 147.26 147.74 546,759 -0.17(-0.12%)
Aug 09, 2017 147.16 148.20 146.95 147.91 781,511 +0.56(+0.38%)
Aug 08, 2017 147.25 148.25 146.50 147.35 929,382 +0.09(+0.06%)
Aug 07, 2017 146.83 147.82 146.28 147.26 574,264 +0.44(+0.30%)
Aug 04, 2017 146.66 148.00 146.45 146.82 657,257 +0.05(+0.03%)
Aug 03, 2017 146.92 149.15 144.37 146.77 1,418,182 -2.72(-1.82%)
Aug 02, 2017 149.74 150.35 148.89 149.49 665,656 -0.65(-0.43%)
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.