Financial News

AvalonBay Communities (NY: AVB )

227.27 USD +3.79 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 58.02 61.78 57.69 60.58 1,889,632 +2.15(+3.68%)
Dec 30, 2008 55.48 58.53 54.83 58.43 1,440,036 +3.28(+5.95%)
Dec 29, 2008 57.14 57.14 54.00 55.15 1,769,813 -1.89(-3.31%)
Dec 26, 2008 58.13 58.20 56.00 57.04 845,662 -0.56(-0.97%)
Dec 24, 2008 57.98 58.79 57.00 57.60 693,630 -2.93(-4.84%)
Dec 23, 2008 63.36 63.71 59.26 60.53 1,752,283 -1.27(-2.06%)
Dec 22, 2008 64.65 66.28 59.87 61.80 2,446,085 -2.70(-4.19%)
Dec 19, 2008 68.40 69.15 61.94 64.50 2,678,915 +2.29(+3.68%)
Dec 18, 2008 68.40 68.40 61.26 62.21 4,408,324 -5.91(-8.68%)
Dec 17, 2008 67.07 71.51 65.06 68.12 3,037,149 +0.09(+0.13%)
Dec 16, 2008 62.92 68.03 60.58 68.03 4,116,652 +6.52(+10.60%)
Dec 15, 2008 63.18 63.25 58.71 61.51 2,258,765 -1.53(-2.43%)
Dec 12, 2008 56.39 63.39 55.30 63.04 3,869,414 +5.39(+9.35%)
Dec 11, 2008 64.50 65.30 56.88 57.65 4,287,641 -8.47(-12.81%)
Dec 10, 2008 64.01 66.72 62.00 66.12 2,245,338 +4.24(+6.85%)
Dec 09, 2008 66.14 67.07 61.01 61.88 3,547,384 -5.72(-8.46%)
Dec 08, 2008 66.81 68.00 63.25 67.60 4,107,717 +0.97(+1.46%)
Dec 05, 2008 59.40 67.76 58.50 66.63 3,291,559 +6.43(+10.68%)
Dec 04, 2008 59.02 64.60 58.68 60.20 3,388,543 -0.22(-0.36%)
Dec 03, 2008 55.66 61.11 53.40 60.42 3,631,964 +3.19(+5.57%)
Dec 02, 2008 51.94 57.52 51.94 57.23 4,736,667 +6.95(+13.82%)
Dec 01, 2008 58.21 58.84 49.80 50.28 4,524,664 -10.39(-17.13%)
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%)
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