Financial News

AvalonBay Communities (NY: AVB )

194.33 +0.08 (+0.04%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 60.33 61.21 58.46 60.67 1,420,972 -0.94(-1.53%)
Nov 26, 2008 58.97 62.19 57.76 61.61 2,963,420 +1.35(+2.24%)
Nov 25, 2008 58.11 62.29 55.96 60.26 5,826,845 +3.82(+6.77%)
Nov 24, 2008 48.93 57.50 48.50 56.44 4,621,832 +8.64(+18.08%)
Nov 21, 2008 43.92 48.89 41.43 47.80 5,230,383 +5.00(+11.68%)
Nov 20, 2008 44.76 49.40 42.21 42.80 6,131,909 -2.95(-6.45%)
Nov 19, 2008 50.85 52.08 44.55 45.75 4,564,173 -6.33(-12.15%)
Nov 18, 2008 52.11 53.16 48.61 52.08 3,210,496 +0.14(+0.27%)
Nov 17, 2008 54.72 55.13 51.23 51.94 2,992,191 -3.52(-6.35%)
Nov 14, 2008 57.74 60.36 54.41 55.46 0 -5.80(-9.47%)
Nov 13, 2008 55.67 62.32 52.48 61.26 3,723,861 +6.23(+11.32%)
Nov 12, 2008 58.39 58.68 54.54 55.03 2,486,192 -4.91(-8.19%)
Nov 11, 2008 57.28 61.40 56.91 59.94 1,996,113 +1.27(+2.16%)
Nov 10, 2008 65.07 65.56 57.97 58.67 1,845,130 -5.68(-8.83%)
Nov 07, 2008 61.92 64.67 58.39 64.35 2,368,941 +3.10(+5.06%)
Nov 06, 2008 62.70 64.70 59.92 61.25 2,482,770 -1.98(-3.13%)
Nov 05, 2008 71.96 72.60 62.94 63.23 2,265,347 -8.75(-12.16%)
Nov 04, 2008 70.43 73.37 68.81 71.98 1,961,256 +3.47(+5.06%)
Nov 03, 2008 70.53 71.39 68.18 68.51 1,136,084 -2.51(-3.53%)
Oct 31, 2008 68.21 72.38 65.31 71.02 2,653,016 +3.82(+5.68%)
Oct 30, 2008 68.63 69.19 64.54 67.20 2,468,229 +0.50(+0.75%)
Oct 29, 2008 68.39 70.73 65.78 66.70 3,327,790 -3.50(-4.99%)
Oct 28, 2008 63.18 70.46 59.58 70.20 2,763,627 +9.00(+14.71%)
Oct 27, 2008 63.19 66.41 60.77 61.20 1,606,604 -2.99(-4.66%)
Oct 24, 2008 61.07 67.35 60.79 64.19 2,854,478 -2.15(-3.24%)
Oct 23, 2008 64.48 67.69 60.82 66.34 3,916,117 +2.10(+3.27%)
Oct 22, 2008 68.30 69.08 61.77 64.24 2,543,744 -5.81(-8.29%)
Oct 21, 2008 72.67 74.38 69.53 70.05 1,759,893 -3.54(-4.81%)
Oct 20, 2008 75.01 75.01 70.90 73.59 1,907,481 +0.43(+0.59%)
Oct 17, 2008 72.96 77.13 70.34 73.16 2,493,598 -1.62(-2.17%)
Oct 16, 2008 72.32 75.86 67.34 74.78 4,491,279 +5.56(+8.03%)
Oct 15, 2008 80.50 80.50 68.02 69.22 3,052,599 -11.98(-14.75%)
Oct 14, 2008 86.88 88.72 75.38 81.20 2,739,540 -5.79(-6.66%)
Oct 13, 2008 81.43 87.53 78.11 86.99 2,600,991 +5.68(+6.99%)
Oct 10, 2008 70.42 82.23 68.51 81.31 5,821,684 +9.04(+12.51%)
Oct 09, 2008 81.69 81.80 71.89 72.27 2,677,705 -6.02(-7.69%)
Oct 08, 2008 77.42 85.57 76.85 78.29 3,131,875 -1.98(-2.47%)
Oct 07, 2008 84.94 85.91 79.07 80.27 3,467,897 -3.73(-4.44%)
Oct 06, 2008 83.61 85.21 77.26 84.00 3,647,741 -2.14(-2.48%)
Oct 03, 2008 92.78 93.93 85.00 86.14 0 -3.49(-3.89%)
Oct 02, 2008 95.00 95.49 89.50 89.63 2,172,743 -6.82(-7.07%)
Oct 01, 2008 96.96 96.96 93.29 96.45 1,498,212 -1.97(-2.00%)
Sep 30, 2008 95.24 98.87 91.40 98.42 1,782,822 +5.12(+5.49%)
Sep 29, 2008 97.56 97.56 91.00 93.30 2,153,242 -5.96(-6.00%)
Sep 26, 2008 94.32 99.84 93.63 99.26 0 +2.81(+2.91%)
Sep 25, 2008 94.90 97.92 93.17 96.45 1,406,939 +2.95(+3.16%)
Sep 24, 2008 96.24 96.24 92.39 93.50 1,324,583 -1.30(-1.37%)
Sep 23, 2008 94.72 98.40 93.77 94.80 1,453,701 -0.36(-0.38%)
Sep 22, 2008 102.66 103.38 92.68 95.16 1,501,164 -8.74(-8.41%)
Sep 19, 2008 104.96 113.07 96.02 103.90 0 +5.44(+5.53%)
Sep 18, 2008 91.55 101.74 88.75 98.46 3,830,668 +7.74(+8.53%)
Sep 17, 2008 94.45 96.64 89.10 90.72 2,610,084 -6.14(-6.34%)
Sep 16, 2008 88.16 98.50 88.16 96.86 2,886,528 +5.45(+5.96%)
Sep 15, 2008 97.12 97.90 90.82 91.41 2,917,436 -8.75(-8.74%)
Sep 12, 2008 97.90 100.22 97.81 100.16 1,023,142 +0.71(+0.71%)
Sep 11, 2008 99.30 100.13 97.35 99.45 1,509,881 -0.70(-0.70%)
Sep 10, 2008 99.34 101.21 98.23 100.15 1,690,407 +0.76(+0.76%)
Sep 09, 2008 103.96 104.39 98.50 99.39 1,988,761 -5.07(-4.85%)
Sep 08, 2008 104.99 105.99 101.23 104.46 2,515,884 +4.44(+4.44%)
Sep 05, 2008 97.60 100.10 96.57 100.02 0 +1.38(+1.40%)
Sep 04, 2008 100.25 102.10 98.30 98.64 1,441,553 -3.27(-3.21%)
Sep 03, 2008 99.36 101.92 99.22 101.91 1,014,546 +1.99(+1.99%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback