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 (%)
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%)
Sep 03, 2019 176.88 179.10 176.88 178.70 605,226 +1.28(+0.72%)
Aug 30, 2019 177.89 177.90 176.20 177.42 601,429 +0.49(+0.28%)
Aug 29, 2019 175.76 177.13 175.03 176.93 671,948 +2.10(+1.20%)
Aug 28, 2019 173.76 175.03 173.68 174.82 458,167 +1.14(+0.66%)
Aug 27, 2019 175.16 176.00 173.66 173.68 803,278 -0.53(-0.30%)
Aug 26, 2019 172.92 174.32 172.01 174.21 457,598 +2.13(+1.24%)
Aug 23, 2019 174.14 175.27 171.53 172.08 722,075 -2.27(-1.30%)
Aug 22, 2019 173.82 174.72 172.75 174.35 416,588 +0.78(+0.45%)
Aug 21, 2019 172.85 174.23 172.20 173.57 505,640 +1.18(+0.68%)
Aug 20, 2019 173.83 174.56 172.09 172.39 760,265 -0.98(-0.56%)
Aug 19, 2019 172.70 174.01 171.33 173.37 448,212 +1.56(+0.91%)
Aug 16, 2019 171.21 172.65 170.13 171.81 652,467 +1.19(+0.69%)
Aug 15, 2019 168.77 171.00 168.50 170.62 727,918 +2.36(+1.40%)
Aug 14, 2019 170.28 170.97 167.95 168.26 661,351 -2.18(-1.28%)
Aug 13, 2019 171.49 171.49 169.05 170.44 1,092,418 -1.13(-0.66%)
Aug 12, 2019 171.84 173.25 171.02 171.58 496,476 -0.38(-0.22%)
Aug 09, 2019 172.02 173.18 169.98 171.95 1,014,643 -0.43(-0.25%)
Aug 08, 2019 170.25 172.49 169.16 172.38 657,036 +1.88(+1.10%)
Aug 07, 2019 169.05 172.07 167.17 170.50 724,038 +0.99(+0.58%)
Aug 06, 2019 167.45 170.00 166.49 169.51 826,534 +2.06(+1.23%)
Aug 05, 2019 171.06 172.77 165.14 167.45 857,787 -4.29(-2.50%)
Aug 02, 2019 169.97 173.16 169.64 171.74 1,027,103 +2.19(+1.29%)
Aug 01, 2019 169.00 170.77 166.41 169.56 1,810,804 -4.72(-2.71%)
Jul 31, 2019 176.00 178.25 173.35 174.27 1,093,329 -1.73(-0.98%)
Jul 30, 2019 175.20 177.94 175.20 176.00 919,468 +0.35(+0.20%)
Jul 29, 2019 174.57 176.78 173.88 175.65 547,413 +1.72(+0.99%)
Jul 26, 2019 172.76 174.03 172.34 173.93 632,339 +1.28(+0.74%)
Jul 25, 2019 172.65 172.96 171.43 172.65 446,148 +0.00(+0.00%)
Jul 24, 2019 173.04 173.04 171.65 172.65 399,163 +0.01(+0.00%)
Jul 23, 2019 171.63 173.15 170.33 172.65 585,785 +1.41(+0.82%)
Jul 22, 2019 172.84 173.00 170.88 171.23 493,084 -1.40(-0.81%)
Jul 19, 2019 175.68 176.17 172.02 172.64 673,313 -2.81(-1.60%)
Jul 18, 2019 175.79 176.03 173.91 175.44 425,977 -0.65(-0.37%)
Jul 17, 2019 176.32 177.07 174.63 176.09 558,130 -0.03(-0.02%)
Jul 16, 2019 176.36 176.53 175.19 176.12 534,455 -0.23(-0.13%)
Jul 15, 2019 175.72 177.40 175.20 176.36 490,365 +0.68(+0.38%)
Jul 12, 2019 176.53 176.70 175.04 175.68 492,166 -0.77(-0.44%)
Jul 11, 2019 178.10 178.23 175.46 176.45 691,696 -1.98(-1.11%)
Jul 10, 2019 177.55 178.70 176.13 178.43 748,455 +1.89(+1.07%)
Jul 09, 2019 175.22 176.80 174.64 176.54 697,784 +1.17(+0.67%)
Jul 08, 2019 173.59 175.52 173.56 175.37 610,163 +1.87(+1.08%)
Jul 05, 2019 173.57 173.85 170.54 173.50 352,950 -1.22(-0.70%)
Jul 03, 2019 172.32 174.76 171.98 174.72 485,696 +3.15(+1.83%)
Jul 02, 2019 169.35 171.70 169.11 171.58 806,219 +2.71(+1.61%)
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.