Financial News

AvalonBay Communities (NY: AVB )

174.45 +3.66 (+2.14%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 89.57 89.31 89.31 89.31 1,004,528 -0.24(-0.27%)
Dec 30, 2013 90.09 90.12 89.32 89.55 550,547 -0.27(-0.30%)
Dec 27, 2013 89.31 89.94 88.79 89.82 1,147,467 +0.94(+1.06%)
Dec 26, 2013 89.21 89.49 88.36 88.88 674,110 +0.34(+0.39%)
Dec 24, 2013 88.33 88.71 88.12 88.53 457,566 +0.21(+0.24%)
Dec 23, 2013 89.51 89.65 88.21 88.32 982,104 -0.58(-0.65%)
Dec 20, 2013 88.14 88.92 88.06 88.90 2,035,664 +0.56(+0.64%)
Dec 19, 2013 89.57 89.82 87.67 88.34 1,004,323 -1.21(-1.35%)
Dec 18, 2013 88.29 89.72 87.11 89.55 1,508,758 +1.27(+1.44%)
Dec 17, 2013 88.94 89.26 88.06 88.28 1,159,787 -0.83(-0.93%)
Dec 16, 2013 89.44 89.75 89.03 89.11 1,073,858 -0.15(-0.17%)
Dec 13, 2013 90.02 90.61 88.79 89.26 1,105,995 -0.32(-0.36%)
Dec 12, 2013 90.94 91.51 89.54 89.58 1,706,850 -0.66(-0.73%)
Dec 11, 2013 91.55 91.72 90.15 90.24 1,397,328 -1.24(-1.36%)
Dec 10, 2013 90.75 91.89 90.64 91.48 1,004,956 +0.07(+0.08%)
Dec 09, 2013 91.10 91.75 90.85 91.41 890,368 +0.31(+0.34%)
Dec 06, 2013 89.81 91.17 89.81 91.10 1,059,625 +0.80(+0.89%)
Dec 05, 2013 89.21 91.54 89.06 90.30 1,046,938 -0.08(-0.09%)
Dec 04, 2013 88.15 91.54 88.14 90.38 2,154,160 +1.63(+1.84%)
Dec 03, 2013 86.86 89.71 86.86 88.75 740,097 +0.63(+0.71%)
Dec 02, 2013 88.47 89.21 87.73 88.12 914,807 -0.63(-0.71%)
Nov 29, 2013 89.81 89.81 88.41 88.75 618,325 -0.87(-0.97%)
Nov 27, 2013 87.84 89.75 87.81 89.62 943,487 +1.78(+2.03%)
Nov 26, 2013 87.58 88.16 86.92 87.84 1,368,628 +0.36(+0.41%)
Nov 25, 2013 88.43 88.95 86.92 87.48 713,911 -0.52(-0.60%)
Nov 22, 2013 88.55 88.96 87.62 88.00 760,164 -0.60(-0.68%)
Nov 21, 2013 88.21 88.83 87.59 88.60 756,555 +0.68(+0.77%)
Nov 20, 2013 88.43 89.57 87.43 87.92 787,864 -0.46(-0.53%)
Nov 19, 2013 89.03 89.36 87.99 88.38 834,335 -0.64(-0.72%)
Nov 18, 2013 89.99 90.39 88.71 89.03 1,030,714 -0.97(-1.07%)
Nov 15, 2013 91.10 91.72 89.76 89.99 1,118,245 -1.32(-1.45%)
Nov 14, 2013 91.83 92.66 91.27 91.32 518,530 +0.09(+0.10%)
Nov 13, 2013 90.27 91.24 90.05 91.23 810,341 +0.44(+0.49%)
Nov 12, 2013 91.70 91.70 90.04 90.79 973,130 -0.83(-0.91%)
Nov 11, 2013 91.43 92.24 91.24 91.62 804,549 +0.41(+0.45%)
Nov 08, 2013 91.30 91.43 90.03 91.21 1,076,579 -0.73(-0.80%)
Nov 07, 2013 93.17 93.17 91.94 91.94 863,724 -1.20(-1.29%)
Nov 06, 2013 93.28 93.58 93.00 93.14 613,088 +0.31(+0.34%)
Nov 05, 2013 93.90 94.23 92.66 92.82 620,782 -1.50(-1.60%)
Nov 04, 2013 94.15 94.45 93.79 94.33 882,350 +0.22(+0.24%)
Nov 01, 2013 94.22 94.40 93.07 94.10 940,350 +0.49(+0.53%)
Oct 31, 2013 94.96 95.23 92.68 93.61 1,872,889 -1.21(-1.28%)
Oct 30, 2013 95.07 95.43 94.07 94.82 790,425 -0.30(-0.31%)
Oct 29, 2013 96.51 96.55 94.45 95.12 1,036,215 -1.46(-1.51%)
Oct 28, 2013 98.64 98.71 95.82 96.58 1,144,765 -1.83(-1.86%)
Oct 25, 2013 95.74 98.92 95.74 98.41 1,388,689 +2.22(+2.31%)
Oct 24, 2013 95.77 98.97 94.36 96.19 1,482,032 -4.27(-4.25%)
Oct 23, 2013 100.35 100.68 99.43 100.46 629,755 -0.04(-0.04%)
Oct 22, 2013 100.02 101.17 98.76 100.50 837,024 +1.15(+1.16%)
Oct 21, 2013 99.19 99.47 98.48 99.34 564,493 +0.05(+0.05%)
Oct 18, 2013 99.99 100.06 98.57 99.29 807,529 -0.46(-0.46%)
Oct 17, 2013 98.09 99.91 97.81 99.75 660,304 +1.55(+1.58%)
Oct 16, 2013 96.78 98.38 96.21 98.20 939,070 +2.01(+2.09%)
Oct 15, 2013 95.75 96.87 95.56 96.19 496,243 -0.08(-0.09%)
Oct 14, 2013 95.79 96.42 95.45 96.27 554,033 -0.26(-0.27%)
Oct 11, 2013 95.62 96.57 94.68 96.54 683,917 +0.41(+0.43%)
Oct 10, 2013 93.89 96.12 93.84 96.12 713,198 +2.83(+3.03%)
Oct 09, 2013 92.77 94.18 92.77 93.29 576,644 +0.57(+0.61%)
Oct 08, 2013 94.27 94.27 92.64 92.73 866,598 -0.84(-0.90%)
Oct 07, 2013 92.57 94.56 92.56 93.56 978,455 +0.06(+0.06%)
Oct 04, 2013 94.81 95.21 93.24 93.50 929,767 -1.01(-1.07%)
Oct 03, 2013 95.91 96.54 94.19 94.51 750,908 -1.96(-2.03%)
Oct 02, 2013 96.56 96.56 94.78 96.48 1,206,827 +0.89(+0.93%)
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