Financial News

AvalonBay Communities (NY: AVB )

215.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 81.70 82.34 80.91 81.42 1,116,902 +0.23(+0.28%)
Feb 25, 2010 79.71 81.28 79.16 81.19 594,028 +0.42(+0.52%)
Feb 24, 2010 80.27 80.78 79.65 80.77 920,597 +0.83(+1.04%)
Feb 23, 2010 79.51 80.44 79.16 79.94 1,145,167 -0.06(-0.08%)
Feb 22, 2010 79.01 80.38 78.74 80.00 969,098 +1.18(+1.50%)
Feb 19, 2010 78.67 79.49 77.95 78.82 1,263,676 -0.58(-0.73%)
Feb 18, 2010 77.58 79.67 77.28 79.40 1,071,645 +1.36(+1.74%)
Feb 17, 2010 77.94 78.43 77.38 78.04 977,732 +0.35(+0.45%)
Feb 16, 2010 76.15 77.83 75.88 77.69 1,082,678 +2.20(+2.91%)
Feb 12, 2010 73.55 75.49 75.49 75.49 1,258,500 +1.29(+1.74%)
Feb 11, 2010 73.09 74.26 72.40 74.20 766,929 +2.20(+3.06%)
Feb 10, 2010 73.27 74.19 71.75 72.00 931,336 -1.52(-2.07%)
Feb 09, 2010 74.54 74.56 72.56 73.52 1,335,331 -0.25(-0.34%)
Feb 08, 2010 75.72 75.90 73.69 73.77 1,381,593 -1.82(-2.41%)
Feb 05, 2010 74.07 75.78 73.73 75.59 2,272,202 +1.46(+1.97%)
Feb 04, 2010 74.27 76.34 72.90 74.13 3,741,723 -3.70(-4.75%)
Feb 03, 2010 79.00 79.17 77.33 77.83 1,269,061 -1.75(-2.20%)
Feb 02, 2010 78.18 79.90 77.24 79.58 1,294,709 +1.49(+1.91%)
Feb 01, 2010 77.12 78.39 76.91 78.09 1,065,092 +1.48(+1.93%)
Jan 29, 2010 77.26 78.73 76.27 76.61 1,461,811 -0.36(-0.47%)
Jan 28, 2010 77.93 77.93 76.97 76.97 1,129,689 -0.38(-0.49%)
Jan 27, 2010 76.78 77.65 75.47 77.35 1,333,100 +0.42(+0.55%)
Jan 26, 2010 76.03 77.60 75.45 76.93 1,689,739 +0.35(+0.46%)
Jan 25, 2010 76.55 76.75 74.47 76.58 1,972,268 +1.14(+1.51%)
Jan 22, 2010 77.85 77.85 75.27 75.44 1,830,906 -1.86(-2.41%)
Jan 21, 2010 79.23 79.55 77.01 77.30 1,579,262 -1.78(-2.25%)
Jan 20, 2010 79.78 79.78 77.92 79.08 1,318,290 -1.81(-2.24%)
Jan 19, 2010 79.08 81.07 79.08 80.89 1,034,208 +1.46(+1.84%)
Jan 15, 2010 79.59 79.43 79.43 79.43 1,079,200 -0.51(-0.64%)
Jan 14, 2010 80.05 80.79 79.56 79.94 898,738 -0.48(-0.60%)
Jan 13, 2010 79.08 80.58 78.64 80.42 1,135,147 +1.83(+2.33%)
Jan 12, 2010 79.89 80.61 78.16 78.59 1,088,863 -1.89(-2.35%)
Jan 11, 2010 80.27 81.75 79.81 80.48 1,304,399 +1.09(+1.37%)
Jan 08, 2010 79.54 79.96 77.94 79.39 1,199,875 -0.60(-0.75%)
Jan 07, 2010 79.44 80.86 78.84 79.99 1,755,729 +0.16(+0.20%)
Jan 06, 2010 80.34 81.33 79.48 79.83 1,358,955 -0.76(-0.94%)
Jan 05, 2010 81.22 81.42 79.76 80.59 1,340,977 -0.61(-0.75%)
Jan 04, 2010 83.07 83.35 81.01 81.20 1,483,383 -0.91(-1.11%)
Dec 31, 2009 83.81 82.11 82.11 82.11 1,047,100 -1.74(-2.08%)
Dec 30, 2009 83.89 84.74 83.51 83.85 1,317,882 -0.32(-0.38%)
Dec 29, 2009 85.31 85.79 84.00 84.17 1,003,464 -1.97(-2.29%)
Dec 28, 2009 87.08 87.82 85.90 86.14 1,759,171 -0.45(-0.52%)
Dec 24, 2009 85.78 86.63 85.46 86.59 481,024 +1.39(+1.63%)
Dec 23, 2009 82.78 85.71 82.78 85.20 2,079,360 +2.29(+2.76%)
Dec 22, 2009 81.94 83.00 81.53 82.91 1,303,700 +1.26(+1.54%)
Dec 21, 2009 79.95 81.73 79.91 81.65 1,404,959 +1.83(+2.29%)
Dec 18, 2009 79.06 79.91 78.51 79.82 1,361,542 +0.82(+1.04%)
Dec 17, 2009 79.00 80.07 78.68 79.00 1,699,764 -0.63(-0.79%)
Dec 16, 2009 78.74 80.04 78.27 79.63 1,710,330 +1.50(+1.92%)
Dec 15, 2009 78.82 79.58 77.86 78.13 1,843,450 -0.06(-0.08%)
Dec 14, 2009 77.66 78.37 77.36 78.19 1,705,860 +1.45(+1.89%)
Dec 11, 2009 76.25 77.16 76.06 76.74 1,561,179 +0.83(+1.09%)
Dec 10, 2009 75.93 76.11 75.25 75.91 1,149,573 +0.27(+0.36%)
Dec 09, 2009 75.55 76.25 75.17 75.64 1,136,585 +0.00(+0.00%)
Dec 08, 2009 74.38 76.48 74.29 75.64 1,383,177 +0.02(+0.03%)
Dec 07, 2009 76.57 76.82 75.12 75.62 1,586,518 -1.32(-1.72%)
Dec 04, 2009 75.38 77.03 75.38 76.94 1,996,022 +2.77(+3.73%)
Dec 03, 2009 75.66 76.53 73.82 74.17 1,743,576 -0.60(-0.80%)
Dec 02, 2009 73.26 75.53 73.26 74.77 1,559,164 +1.23(+1.67%)
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