Financial News

AvalonBay Communities (NY: AVB )

234.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 57.70 60.96 56.47 56.81 3,462,840 -1.23(-2.12%)
Apr 29, 2009 56.49 58.93 56.22 58.04 2,991,510 +1.90(+3.38%)
Apr 28, 2009 55.27 57.71 54.80 56.14 2,876,788 +0.18(+0.32%)
Apr 27, 2009 59.68 59.68 54.49 55.96 3,853,205 -5.45(-8.87%)
Apr 24, 2009 57.84 62.69 57.49 61.41 4,110,207 +3.35(+5.77%)
Apr 23, 2009 55.33 58.98 54.30 58.06 4,353,948 +3.08(+5.60%)
Apr 22, 2009 54.74 58.19 53.95 54.98 3,853,652 -1.49(-2.64%)
Apr 21, 2009 51.04 57.00 50.81 56.47 4,800,408 +4.19(+8.01%)
Apr 20, 2009 57.94 59.10 52.00 52.28 4,558,196 -7.93(-13.17%)
Apr 17, 2009 56.98 60.85 55.27 60.21 5,283,207 +3.19(+5.59%)
Apr 16, 2009 54.94 58.75 52.56 57.02 4,110,755 +1.49(+2.68%)
Apr 15, 2009 51.41 55.88 50.17 55.53 3,981,155 +4.81(+9.48%)
Apr 14, 2009 53.42 54.94 50.66 50.72 5,263,559 -5.13(-9.19%)
Apr 13, 2009 54.61 56.93 53.63 55.85 3,714,655 +0.35(+0.63%)
Apr 09, 2009 50.05 55.75 49.27 55.50 4,673,306 +7.35(+15.26%)
Apr 08, 2009 48.25 49.17 46.90 48.15 2,809,128 +0.59(+1.24%)
Apr 07, 2009 51.54 51.99 47.50 47.56 3,535,979 -5.48(-10.33%)
Apr 06, 2009 51.72 54.25 50.94 53.04 3,297,006 -0.51(-0.95%)
Apr 03, 2009 48.89 53.56 47.86 53.55 3,770,674 +3.82(+7.68%)
Apr 02, 2009 52.87 52.87 46.89 49.73 4,120,446 +3.53(+7.64%)
Apr 01, 2009 45.20 47.45 45.20 46.20 3,071,515 -0.86(-1.83%)
Mar 31, 2009 44.15 47.87 43.88 47.06 4,840,406 +3.23(+7.37%)
Mar 30, 2009 45.59 45.59 43.64 43.83 2,979,183 -5.95(-11.95%)
Mar 26, 2009 49.54 49.96 46.23 49.78 3,468,999 +1.79(+3.73%)
Mar 25, 2009 48.72 49.30 44.58 47.99 4,045,540 -0.13(-0.27%)
Mar 24, 2009 49.56 51.43 47.42 48.12 3,982,638 -3.39(-6.58%)
Mar 23, 2009 46.97 51.57 46.96 51.51 4,922,435 +6.89(+15.44%)
Mar 20, 2009 48.96 48.96 44.33 44.62 5,400,600 -4.61(-9.36%)
Mar 19, 2009 51.09 51.43 48.43 49.23 5,022,328 -1.15(-2.28%)
Mar 18, 2009 48.18 51.22 47.07 50.38 5,778,797 +1.09(+2.21%)
Mar 17, 2009 46.13 49.51 44.95 49.29 4,232,868 +3.56(+7.78%)
Mar 16, 2009 49.27 50.15 45.70 45.73 3,865,137 -3.26(-6.65%)
Mar 13, 2009 49.91 50.14 47.89 48.99 0 -0.85(-1.71%)
Mar 12, 2009 46.69 50.62 46.15 49.84 4,572,517 +2.79(+5.93%)
Mar 11, 2009 48.66 50.05 46.34 47.05 5,756,078 -1.93(-3.94%)
Mar 10, 2009 44.13 49.32 43.28 48.98 7,205,497 +6.02(+14.01%)
Mar 09, 2009 41.01 43.14 40.35 42.96 3,638,645 +0.82(+1.95%)
Mar 06, 2009 40.69 42.30 38.34 42.14 0 +1.98(+4.93%)
Mar 05, 2009 41.71 42.96 39.38 40.16 4,913,721 -3.60(-8.23%)
Mar 04, 2009 42.37 44.77 41.76 43.76 4,000,331 +3.65(+9.10%)
Mar 02, 2009 41.30 42.33 39.73 40.11 4,115,740 -2.31(-5.45%)
Feb 27, 2009 41.00 43.90 40.53 42.42 0 +0.51(+1.22%)
Feb 26, 2009 46.17 46.58 41.68 41.91 4,085,788 -2.56(-5.76%)
Feb 25, 2009 44.81 46.47 42.29 44.47 4,010,289 -0.82(-1.81%)
Feb 24, 2009 40.71 45.49 40.71 45.29 3,754,668 +4.54(+11.14%)
Feb 23, 2009 44.43 44.60 40.46 40.75 3,553,373 -3.28(-7.45%)
Feb 20, 2009 40.45 44.39 39.88 44.03 0 +2.77(+6.71%)
Feb 19, 2009 43.75 44.49 40.80 41.26 3,516,888 -1.63(-3.80%)
Feb 18, 2009 42.20 43.25 40.69 42.89 2,871,478 +1.00(+2.39%)
Feb 17, 2009 42.70 43.15 41.24 41.89 3,704,046 -2.37(-5.35%)
Feb 13, 2009 47.08 47.54 44.18 44.26 2,500,741 -3.29(-6.92%)
Feb 12, 2009 47.20 47.92 44.39 47.55 3,252,658 -1.05(-2.16%)
Feb 11, 2009 47.13 48.89 46.06 48.60 2,809,587 +1.88(+4.02%)
Feb 10, 2009 50.09 51.01 46.11 46.72 4,021,584 -4.29(-8.41%)
Feb 09, 2009 50.72 51.10 49.27 51.01 1,765,488 +0.46(+0.91%)
Feb 06, 2009 47.77 51.14 46.82 50.55 3,192,316 +3.51(+7.46%)
Feb 05, 2009 49.23 49.81 45.62 47.04 4,085,663 -3.04(-6.07%)
Feb 04, 2009 51.96 52.88 49.85 50.08 2,582,982 -1.62(-3.13%)
Feb 03, 2009 53.15 53.53 50.50 51.70 2,293,160 -0.70(-1.34%)
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