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, 2018 145.68 145.68 142.16 142.96 1,111,795 -2.63(-1.81%)
Oct 30, 2018 146.75 148.86 144.45 145.59 1,145,050 +0.38(+0.26%)
Oct 29, 2018 143.32 145.70 143.32 145.21 673,377 +2.65(+1.86%)
Oct 26, 2018 144.94 144.94 141.18 142.56 902,302 -2.27(-1.57%)
Oct 25, 2018 143.94 145.87 142.97 144.83 496,089 +0.82(+0.57%)
Oct 24, 2018 141.95 145.82 141.51 144.01 668,475 +2.41(+1.70%)
Oct 23, 2018 140.17 142.49 139.20 141.60 606,443 +0.71(+0.50%)
Oct 22, 2018 144.60 145.17 140.66 140.89 614,164 -4.18(-2.88%)
Oct 19, 2018 143.70 145.41 143.70 145.07 545,061 +1.36(+0.95%)
Oct 18, 2018 143.46 144.69 143.16 143.71 394,434 +0.25(+0.17%)
Oct 17, 2018 143.50 144.16 142.49 143.46 642,077 -0.11(-0.08%)
Oct 16, 2018 141.34 144.15 140.56 143.58 635,730 +2.64(+1.87%)
Oct 15, 2018 140.38 142.80 140.38 140.94 557,131 +0.09(+0.06%)
Oct 12, 2018 141.91 143.00 140.25 140.85 686,265 -0.33(-0.23%)
Oct 11, 2018 145.81 145.81 140.86 141.17 1,022,846 -4.21(-2.90%)
Oct 10, 2018 146.82 148.05 145.19 145.39 619,255 -2.26(-1.53%)
Oct 09, 2018 146.14 147.77 145.21 147.65 682,907 +1.47(+1.00%)
Oct 08, 2018 144.60 147.24 144.60 146.18 646,300 +1.65(+1.14%)
Oct 05, 2018 144.74 145.93 144.33 144.53 459,432 +0.07(+0.05%)
Oct 04, 2018 144.88 145.27 143.12 144.46 669,315 -1.13(-0.78%)
Oct 03, 2018 147.03 147.73 144.22 145.59 576,913 -1.12(-0.77%)
Oct 02, 2018 146.90 148.08 146.56 146.72 456,915 +0.02(+0.02%)
Oct 01, 2018 147.43 148.06 146.62 146.69 660,322 -0.97(-0.66%)
Sep 28, 2018 144.70 147.73 144.70 147.66 1,072,090 +2.79(+1.92%)
Sep 27, 2018 145.14 145.84 144.21 144.87 621,963 +0.81(+0.56%)
Sep 26, 2018 146.37 146.59 143.94 144.07 824,627 -2.37(-1.62%)
Sep 25, 2018 146.32 146.84 145.07 146.44 718,568 +0.34(+0.23%)
Sep 24, 2018 149.33 149.72 145.57 146.10 693,888 -3.61(-2.41%)
Sep 21, 2018 149.45 150.36 148.34 149.71 1,205,696 +0.86(+0.58%)
Sep 20, 2018 147.39 148.96 146.58 148.85 552,673 +1.64(+1.11%)
Sep 19, 2018 149.00 149.10 146.69 147.21 592,868 -1.60(-1.08%)
Sep 18, 2018 149.34 149.60 148.09 148.81 493,146 -0.53(-0.35%)
Sep 17, 2018 148.25 149.44 147.93 149.34 797,164 +1.16(+0.79%)
Sep 14, 2018 149.75 149.86 147.23 148.17 766,316 -1.96(-1.31%)
Sep 13, 2018 149.27 150.18 148.62 150.14 673,154 +1.62(+1.09%)
Sep 12, 2018 148.93 149.40 147.84 148.52 426,115 -0.16(-0.11%)
Sep 11, 2018 148.00 149.28 148.00 148.68 652,497 -0.30(-0.20%)
Sep 10, 2018 149.05 149.67 148.54 148.98 619,829 +0.90(+0.61%)
Sep 07, 2018 148.27 148.60 147.24 148.09 583,860 -0.86(-0.58%)
Sep 06, 2018 149.11 149.67 148.59 148.94 706,190 +0.28(+0.18%)
Sep 05, 2018 147.31 149.38 146.59 148.67 672,465 +0.84(+0.57%)
Sep 04, 2018 147.58 148.71 147.05 147.83 472,005 -0.35(-0.23%)
Aug 31, 2018 148.17 148.17 148.17 0 +0.37(+0.25%)
Aug 30, 2018 149.44 149.44 147.69 147.80 373,100 -1.16(-0.78%)
Aug 29, 2018 149.53 149.83 148.56 148.96 472,794 -0.19(-0.12%)
Aug 28, 2018 147.44 149.18 147.09 149.14 484,570 +1.63(+1.11%)
Aug 27, 2018 148.09 148.15 146.10 147.51 645,253 -0.27(-0.18%)
Aug 24, 2018 146.20 148.04 146.20 147.78 393,610 +1.33(+0.91%)
Aug 23, 2018 146.69 146.95 146.20 146.44 290,881 -0.12(-0.08%)
Aug 22, 2018 146.53 146.70 145.73 146.56 468,488 +0.22(+0.15%)
Aug 21, 2018 147.66 147.73 145.92 146.35 476,086 -1.65(-1.11%)
Aug 20, 2018 148.64 149.01 147.68 148.00 664,775 -0.10(-0.07%)
Aug 17, 2018 146.77 148.22 146.19 148.10 670,078 +1.52(+1.04%)
Aug 16, 2018 145.90 146.73 145.31 146.58 484,863 +0.82(+0.57%)
Aug 15, 2018 144.11 146.20 143.90 145.76 686,092 +1.35(+0.93%)
Aug 14, 2018 143.67 144.90 143.28 144.41 621,453 +0.78(+0.54%)
Aug 13, 2018 143.31 143.92 142.74 143.63 576,910 +0.38(+0.27%)
Aug 10, 2018 144.62 145.13 143.22 143.25 592,766 -1.37(-0.94%)
Aug 09, 2018 144.30 144.90 143.81 144.62 422,076 +0.51(+0.35%)
Aug 08, 2018 145.14 145.14 143.69 144.11 395,168 -0.67(-0.46%)
Aug 07, 2018 145.83 146.23 143.32 144.78 1,041,402 -0.91(-0.62%)
Aug 06, 2018 145.28 147.16 144.69 145.68 897,727 +0.10(+0.07%)
Aug 03, 2018 144.45 145.81 143.41 145.58 1,020,765 +1.28(+0.88%)
Aug 02, 2018 143.94 145.00 141.17 144.30 756,925 +0.23(+0.16%)
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.