Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

AvalonBay Communities (NY: AVB )

200.95 +1.59 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 201.34 201.55 197.89 200.95 844,038 +1.59(+0.80%)
May 19, 2022 199.84 201.77 197.62 199.36 712,098 -2.20(-1.09%)
May 18, 2022 207.65 208.76 200.68 201.56 838,299 -6.28(-3.02%)
May 17, 2022 206.79 207.93 203.38 207.84 1,032,226 +2.99(+1.46%)
May 16, 2022 207.62 208.54 204.59 204.85 568,602 -2.36(-1.14%)
May 13, 2022 205.62 207.51 203.78 207.21 692,916 +3.12(+1.53%)
May 12, 2022 203.50 204.99 202.03 204.09 1,103,433 +0.61(+0.30%)
May 11, 2022 200.88 206.86 200.59 203.48 1,036,986 +3.39(+1.69%)
May 10, 2022 205.30 206.43 199.00 200.09 1,098,093 -3.63(-1.78%)
May 09, 2022 211.00 211.00 202.41 203.72 1,140,046 -8.71(-4.10%)
May 06, 2022 214.27 215.11 209.57 212.43 1,167,399 -4.29(-1.98%)
May 05, 2022 222.63 223.09 214.33 216.72 1,107,940 -5.76(-2.59%)
May 04, 2022 222.42 223.03 215.55 222.48 855,466 +0.04(+0.02%)
May 03, 2022 222.15 224.11 219.86 222.44 851,856 +1.29(+0.58%)
May 02, 2022 228.48 229.69 216.97 221.15 1,363,154 -6.33(-2.78%)
Apr 29, 2022 237.35 238.62 226.89 227.48 1,429,909 -12.02(-5.02%)
Apr 28, 2022 238.93 241.79 236.50 239.50 694,259 -1.28(-0.53%)
Apr 27, 2022 244.20 245.85 240.54 240.78 620,303 -3.57(-1.46%)
Apr 26, 2022 248.04 250.31 243.96 244.35 783,491 -4.07(-1.64%)
Apr 25, 2022 250.98 250.98 246.02 248.42 951,244 -2.43(-0.97%)
Apr 22, 2022 256.17 256.17 250.69 250.85 874,765 -5.16(-2.02%)
Apr 21, 2022 255.24 258.81 256.01 1,181,609 +2.51(+0.99%)
Apr 20, 2022 247.71 254.07 247.64 253.50 1,008,314 +6.58(+2.66%)
Apr 19, 2022 245.84 248.54 245.56 246.92 592,657 +2.87(+1.18%)
Apr 18, 2022 246.54 248.50 242.50 244.05 754,899 -2.56(-1.04%)
Apr 14, 2022 248.58 249.47 246.17 246.61 618,900 -1.01(-0.41%)
Apr 13, 2022 246.47 248.28 245.39 247.62 564,575 +1.14(+0.46%)
Apr 12, 2022 246.06 248.22 244.51 246.48 649,682 +0.23(+0.09%)
Apr 11, 2022 250.00 250.61 244.76 246.25 1,204,067 -3.36(-1.35%)
Apr 08, 2022 249.00 250.63 247.32 249.61 726,549 +0.27(+0.11%)
Apr 07, 2022 247.60 250.44 246.03 249.34 1,975,246 -5.61(-2.20%)
Apr 06, 2022 249.41 255.04 246.57 254.95 596,440 +5.51(+2.21%)
Apr 05, 2022 250.32 254.36 248.22 249.44 665,709 -1.57(-0.63%)
Apr 04, 2022 254.03 255.51 248.84 251.01 431,865 -3.43(-1.35%)
Apr 01, 2022 249.44 254.52 249.02 254.44 460,350 +6.07(+2.44%)
Mar 31, 2022 252.42 253.73 248.17 248.37 943,040 -3.58(-1.42%)
Mar 30, 2022 255.71 255.71 249.94 251.95 566,691 -6.31(-2.44%)
Mar 29, 2022 252.47 259.05 252.47 258.26 1,088,648 +8.27(+3.31%)
Mar 28, 2022 247.91 250.26 246.21 249.99 457,410 +2.75(+1.11%)
Mar 25, 2022 244.59 247.39 243.61 247.24 550,004 +4.04(+1.66%)
Mar 24, 2022 240.68 243.35 240.50 243.20 390,722 +1.76(+0.73%)
Mar 23, 2022 243.26 243.26 240.41 241.44 433,817 -1.63(-0.67%)
Mar 22, 2022 246.01 246.88 241.63 243.07 567,774 -1.76(-0.72%)
Mar 21, 2022 246.16 247.46 243.10 244.83 468,555 -0.55(-0.22%)
Mar 18, 2022 248.00 248.00 243.98 245.38 1,081,764 -0.59(-0.24%)
Mar 17, 2022 241.44 245.97 241.27 245.97 554,293 +2.96(+1.22%)
Mar 16, 2022 241.51 244.81 237.85 243.01 601,429 +2.79(+1.16%)
Mar 15, 2022 241.59 242.07 237.22 240.22 533,590 +0.90(+0.38%)
Mar 14, 2022 242.00 243.67 238.28 239.32 406,624 -1.80(-0.75%)
Mar 11, 2022 245.79 246.98 240.64 241.12 449,982 -2.90(-1.19%)
Mar 10, 2022 241.95 244.55 240.58 244.02 467,717 -0.44(-0.18%)
Mar 09, 2022 244.25 246.64 242.66 244.46 523,755 +4.51(+1.88%)
Mar 08, 2022 244.72 244.72 238.90 239.95 605,947 -4.63(-1.89%)
Mar 07, 2022 247.42 249.88 244.53 244.58 670,711 -2.76(-1.12%)
Mar 04, 2022 240.54 247.37 240.54 247.34 803,648 +4.24(+1.74%)
Mar 03, 2022 242.06 243.81 239.79 243.10 716,082 +2.42(+1.01%)
Mar 02, 2022 236.08 242.03 234.26 240.68 818,390 +6.50(+2.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.