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 (%)
Nov 29, 2019 180.96 182.59 179.81 180.23 347,844 -0.97(-0.54%)
Nov 27, 2019 181.24 181.26 179.89 181.21 661,785 -0.03(-0.02%)
Nov 26, 2019 178.64 181.24 178.34 181.24 1,220,853 +2.91(+1.63%)
Nov 25, 2019 178.30 179.85 177.78 178.33 694,252 +0.73(+0.41%)
Nov 22, 2019 178.93 179.66 176.97 177.60 472,398 -1.19(-0.66%)
Nov 21, 2019 181.45 181.45 178.57 178.79 415,754 -3.08(-1.70%)
Nov 20, 2019 182.90 183.44 181.54 181.87 514,127 -0.59(-0.32%)
Nov 19, 2019 182.07 182.92 180.90 182.46 501,511 +1.50(+0.83%)
Nov 18, 2019 180.83 182.26 180.56 180.96 398,983 +0.62(+0.34%)
Nov 15, 2019 178.75 180.34 178.31 180.34 631,450 +1.61(+0.90%)
Nov 14, 2019 178.31 179.18 177.81 178.73 560,870 +0.87(+0.49%)
Nov 13, 2019 176.25 178.68 175.47 177.86 565,742 +2.19(+1.24%)
Nov 12, 2019 177.05 178.61 175.38 175.68 665,672 -1.25(-0.71%)
Nov 11, 2019 176.09 177.59 176.09 176.93 426,987 +0.53(+0.30%)
Nov 08, 2019 175.85 177.34 175.37 176.40 535,091 +0.60(+0.34%)
Nov 07, 2019 177.86 177.86 174.27 175.80 794,100 -2.65(-1.48%)
Nov 06, 2019 177.60 179.11 177.59 178.45 710,426 +1.37(+0.77%)
Nov 05, 2019 179.41 179.41 175.34 177.08 1,347,411 -3.01(-1.67%)
Nov 04, 2019 182.12 182.12 179.02 180.09 911,939 -2.52(-1.38%)
Nov 01, 2019 183.24 184.44 180.33 182.61 1,090,405 -0.35(-0.19%)
Oct 31, 2019 184.25 185.40 182.64 182.97 997,432 -1.11(-0.60%)
Oct 30, 2019 181.66 184.14 180.54 184.08 1,171,736 +3.08(+1.70%)
Oct 29, 2019 182.16 182.16 179.94 180.99 2,177,552 -1.41(-0.77%)
Oct 28, 2019 184.44 184.44 181.89 182.40 1,335,251 -2.03(-1.10%)
Oct 25, 2019 184.71 185.63 183.97 184.44 621,219 -0.70(-0.38%)
Oct 24, 2019 186.01 186.67 184.50 185.13 484,275 -1.08(-0.58%)
Oct 23, 2019 186.72 186.73 184.26 186.22 659,280 -0.25(-0.14%)
Oct 22, 2019 187.05 187.35 185.63 186.47 910,838 -0.18(-0.09%)
Oct 21, 2019 185.13 186.65 184.17 186.65 907,268 +1.57(+0.85%)
Oct 18, 2019 184.37 185.27 183.45 185.08 681,890 +0.92(+0.50%)
Oct 17, 2019 184.04 185.03 183.84 184.16 614,688 -0.11(-0.06%)
Oct 16, 2019 182.84 184.37 181.48 184.27 696,584 +1.55(+0.85%)
Oct 15, 2019 183.42 183.90 181.23 182.72 783,431 -0.60(-0.33%)
Oct 14, 2019 183.26 183.40 182.24 183.32 466,233 +0.00(+0.00%)
Oct 11, 2019 184.07 184.15 182.15 183.32 488,814 -0.50(-0.27%)
Oct 10, 2019 183.76 184.60 182.02 183.82 564,820 -0.06(-0.03%)
Oct 09, 2019 183.31 184.69 182.92 183.88 713,400 +0.86(+0.47%)
Oct 08, 2019 183.29 184.44 181.17 183.03 988,920 -1.23(-0.67%)
Oct 07, 2019 184.07 184.53 182.75 184.26 615,071 +0.17(+0.09%)
Oct 04, 2019 183.41 184.24 182.61 184.09 802,041 +0.87(+0.47%)
Oct 03, 2019 180.38 183.62 180.38 183.23 1,047,145 +2.50(+1.38%)
Oct 02, 2019 179.65 180.86 178.32 180.73 1,055,830 +0.84(+0.47%)
Oct 01, 2019 180.50 181.13 178.31 179.89 861,863 -1.12(-0.62%)
Sep 30, 2019 180.12 181.85 179.76 181.01 1,079,930 +0.89(+0.49%)
Sep 27, 2019 180.21 180.99 178.89 180.12 820,362 +0.18(+0.10%)
Sep 26, 2019 178.45 180.40 178.02 179.94 1,154,123 +2.37(+1.34%)
Sep 25, 2019 176.43 178.43 176.39 177.57 1,835,286 +1.14(+0.65%)
Sep 24, 2019 176.12 177.56 175.52 176.43 663,826 +0.78(+0.44%)
Sep 23, 2019 173.61 176.39 173.61 175.65 557,851 +1.15(+0.66%)
Sep 20, 2019 176.12 176.33 174.49 174.50 1,194,473 -1.42(-0.81%)
Sep 19, 2019 176.81 177.31 175.45 175.92 415,705 -0.46(-0.26%)
Sep 18, 2019 176.98 177.25 175.29 176.38 431,158 -0.17(-0.09%)
Sep 17, 2019 175.73 177.40 175.64 176.54 563,935 +1.34(+0.77%)
Sep 16, 2019 173.81 175.60 172.50 175.20 672,094 +2.33(+1.35%)
Sep 13, 2019 174.16 174.95 171.51 172.87 878,422 -2.02(-1.16%)
Sep 12, 2019 177.23 177.79 174.03 174.89 930,700 -0.16(-0.09%)
Sep 11, 2019 175.06 175.19 172.78 175.05 814,410 -0.44(-0.25%)
Sep 10, 2019 177.79 177.79 173.79 175.49 836,510 -3.03(-1.70%)
Sep 09, 2019 179.90 179.90 177.86 178.52 720,318 -1.56(-0.87%)
Sep 06, 2019 179.41 180.76 179.32 180.08 832,057 +0.87(+0.48%)
Sep 05, 2019 179.87 180.49 178.51 179.21 712,743 -1.21(-0.67%)
Sep 04, 2019 179.85 180.96 179.25 180.42 862,724 +1.73(+0.97%)
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.