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 (%)
Jun 28, 2019 168.31 170.14 167.93 169.59 980,258 +1.45(+0.86%)
Jun 27, 2019 167.53 169.43 167.21 168.14 578,116 +1.40(+0.84%)
Jun 26, 2019 169.48 169.48 165.73 166.74 821,485 -2.59(-1.53%)
Jun 25, 2019 172.71 173.34 169.26 169.33 752,548 -3.09(-1.79%)
Jun 24, 2019 172.53 173.47 171.53 172.42 589,126 +0.28(+0.16%)
Jun 21, 2019 174.82 174.82 170.87 172.14 1,731,463 -2.21(-1.27%)
Jun 20, 2019 174.04 175.39 173.99 174.35 932,410 +1.06(+0.61%)
Jun 19, 2019 171.94 174.01 171.50 173.29 749,668 +0.47(+0.27%)
Jun 18, 2019 174.50 175.41 171.49 172.81 771,958 -0.84(-0.48%)
Jun 17, 2019 172.99 174.12 172.99 173.65 811,852 +1.28(+0.74%)
Jun 14, 2019 171.32 172.54 171.18 172.38 626,045 +0.83(+0.48%)
Jun 13, 2019 171.63 171.96 170.57 171.55 743,890 -0.08(-0.05%)
Jun 12, 2019 173.18 174.43 170.77 171.63 984,257 -1.78(-1.03%)
Jun 11, 2019 173.68 174.00 171.80 173.41 637,372 -0.02(-0.01%)
Jun 10, 2019 173.34 173.44 171.60 173.43 555,684 +0.25(+0.14%)
Jun 07, 2019 173.45 174.73 172.77 173.18 425,773 +0.27(+0.15%)
Jun 06, 2019 172.10 173.06 171.08 172.91 394,121 +0.81(+0.47%)
Jun 05, 2019 168.21 172.16 167.46 172.10 557,018 +4.77(+2.85%)
Jun 04, 2019 168.72 168.96 165.91 167.33 664,467 -1.52(-0.90%)
Jun 03, 2019 168.54 169.29 167.30 168.86 763,564 +0.69(+0.41%)
May 31, 2019 166.59 169.16 166.01 168.17 793,843 +1.34(+0.80%)
May 30, 2019 166.84 167.75 166.35 166.83 603,987 +0.07(+0.04%)
May 29, 2019 168.33 168.49 165.89 166.76 979,434 -1.16(-0.69%)
May 28, 2019 170.82 171.13 167.92 167.92 1,543,446 -2.13(-1.25%)
May 24, 2019 169.32 170.65 169.20 170.05 648,981 +1.28(+0.76%)
May 23, 2019 167.99 169.03 167.05 168.77 607,414 +0.36(+0.21%)
May 22, 2019 167.70 168.50 167.22 168.42 563,287 +0.91(+0.54%)
May 21, 2019 166.26 167.84 166.18 167.51 744,158 +1.38(+0.83%)
May 20, 2019 168.32 168.32 165.37 166.13 614,260 -2.15(-1.27%)
May 17, 2019 167.19 168.39 166.79 168.28 568,341 +0.31(+0.19%)
May 16, 2019 167.16 168.25 166.30 167.96 589,529 +1.71(+1.03%)
May 15, 2019 165.58 166.88 164.95 166.25 462,315 +0.79(+0.48%)
May 14, 2019 165.96 166.97 165.19 165.47 691,268 -0.74(-0.44%)
May 13, 2019 165.03 166.41 164.75 166.21 490,905 -0.06(-0.03%)
May 10, 2019 164.46 166.56 163.93 166.26 487,219 +1.81(+1.10%)
May 09, 2019 162.65 164.62 162.05 164.46 690,469 +1.72(+1.06%)
May 08, 2019 162.49 164.49 161.66 162.73 571,440 -0.28(-0.17%)
May 07, 2019 165.21 166.02 162.06 163.02 483,467 -3.13(-1.88%)
May 06, 2019 166.84 167.69 165.00 166.15 516,733 -1.32(-0.79%)
May 03, 2019 167.07 167.61 165.72 167.46 382,918 +0.60(+0.36%)
May 02, 2019 166.86 168.43 165.79 166.87 540,870 +0.23(+0.14%)
May 01, 2019 166.35 168.57 165.68 166.64 470,237 +0.19(+0.11%)
Apr 30, 2019 164.37 166.54 163.74 166.44 749,815 +2.42(+1.47%)
Apr 29, 2019 165.39 166.25 163.84 164.03 414,531 -2.08(-1.25%)
Apr 26, 2019 166.86 166.88 165.37 166.11 410,442 +0.47(+0.29%)
Apr 25, 2019 162.49 166.04 162.49 165.63 701,028 +1.48(+0.90%)
Apr 24, 2019 163.63 164.41 161.81 164.15 581,892 +1.57(+0.97%)
Apr 23, 2019 161.20 163.03 160.56 162.58 625,045 +2.16(+1.35%)
Apr 22, 2019 161.98 162.00 158.57 160.41 557,709 -2.07(-1.27%)
Apr 18, 2019 160.88 162.79 160.24 162.49 716,342 +1.92(+1.20%)
Apr 17, 2019 164.48 164.48 159.92 160.56 881,895 -3.40(-2.08%)
Apr 16, 2019 169.06 169.28 163.59 163.97 750,126 -5.13(-3.03%)
Apr 15, 2019 169.03 169.43 168.22 169.10 473,856 +0.04(+0.02%)
Apr 12, 2019 168.11 169.10 166.84 169.06 453,418 +0.77(+0.46%)
Apr 11, 2019 167.89 168.63 166.96 168.28 432,927 +0.79(+0.47%)
Apr 10, 2019 166.82 167.64 166.16 167.50 749,618 +1.33(+0.80%)
Apr 09, 2019 167.04 167.19 165.94 166.17 560,431 -0.75(-0.45%)
Apr 08, 2019 167.46 167.62 166.07 166.93 462,684 -0.56(-0.33%)
Apr 05, 2019 167.04 167.78 166.55 167.48 488,909 +0.37(+0.22%)
Apr 04, 2019 168.01 168.01 166.15 167.11 432,404 -0.52(-0.31%)
Apr 03, 2019 167.84 168.08 166.13 167.63 639,038 +0.12(+0.07%)
Apr 02, 2019 166.29 167.98 164.59 167.51 812,697 +1.27(+0.76%)
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.