Financial News

AvalonBay Communities (NY: AVB )

206.10 USD -3.92 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 126.09 127.06 125.10 126.86 776,065 +1.86(+1.49%)
May 23, 2011 125.61 126.56 124.92 125.00 767,693 -2.10(-1.65%)
May 20, 2011 129.00 129.24 127.10 127.10 621,492 -1.96(-1.52%)
May 19, 2011 128.35 129.35 127.84 129.06 360,060 +1.06(+0.83%)
May 18, 2011 127.66 128.34 126.68 128.00 369,120 +0.32(+0.25%)
May 17, 2011 126.74 127.68 126.27 127.68 514,738 +0.63(+0.50%)
May 16, 2011 126.73 128.21 126.20 127.05 396,381 +0.12(+0.09%)
May 13, 2011 127.83 127.83 126.43 126.93 621,204 -0.62(-0.49%)
May 12, 2011 127.53 127.80 126.36 127.55 578,745 -0.72(-0.56%)
May 11, 2011 129.14 129.14 127.62 128.27 762,629 -0.67(-0.52%)
May 10, 2011 127.09 129.12 127.06 128.94 508,436 +2.24(+1.77%)
May 09, 2011 126.16 127.23 125.29 126.70 410,815 +0.61(+0.48%)
May 06, 2011 129.14 129.14 125.46 126.09 628,311 -1.71(-1.34%)
May 05, 2011 126.96 129.08 126.17 127.80 639,099 +0.82(+0.65%)
May 04, 2011 126.94 127.85 126.30 126.98 718,985 -0.09(-0.07%)
May 03, 2011 127.00 128.24 125.43 127.07 625,244 -0.11(-0.09%)
May 02, 2011 126.89 127.19 126.86 127.18 771,124 +0.57(+0.45%)
Apr 29, 2011 128.76 128.99 126.40 126.61 956,536 -1.86(-1.45%)
Apr 28, 2011 126.60 130.00 126.03 128.47 1,064,526 +1.84(+1.45%)
Apr 27, 2011 125.50 126.70 125.27 126.63 459,604 +0.79(+0.63%)
Apr 26, 2011 125.20 126.36 124.57 125.84 489,225 +1.09(+0.87%)
Apr 25, 2011 122.97 125.37 122.51 124.75 567,268 +1.76(+1.43%)
Apr 21, 2011 122.31 123.19 121.40 122.99 400,743 +0.77(+0.63%)
Apr 20, 2011 121.33 122.52 120.12 122.22 491,676 +2.34(+1.95%)
Apr 19, 2011 119.41 120.15 118.92 119.88 544,794 +0.53(+0.44%)
Apr 18, 2011 119.67 120.14 118.82 119.35 730,048 -1.75(-1.45%)
Apr 15, 2011 119.84 121.31 119.73 121.10 1,082,729 +1.65(+1.38%)
Apr 14, 2011 118.58 119.85 118.40 119.45 1,525,771 +0.45(+0.38%)
Apr 13, 2011 119.73 119.73 118.53 119.00 639,600 +0.60(+0.51%)
Apr 12, 2011 117.96 118.83 117.83 118.40 478,891 -0.02(-0.02%)
Apr 11, 2011 118.38 119.56 118.21 118.42 468,220 +0.41(+0.35%)
Apr 08, 2011 119.91 120.00 117.57 118.01 623,343 -1.29(-1.08%)
Apr 07, 2011 119.74 120.18 118.91 119.30 600,113 -0.80(-0.67%)
Apr 06, 2011 120.35 120.39 119.60 120.10 378,833 +0.14(+0.12%)
Apr 05, 2011 119.58 120.85 119.29 119.96 381,107 +0.21(+0.18%)
Apr 04, 2011 120.96 121.15 119.20 119.75 550,037 -1.11(-0.92%)
Apr 01, 2011 120.85 121.39 120.03 120.86 594,936 +0.78(+0.65%)
Mar 31, 2011 117.97 120.33 117.97 120.08 621,325 +1.88(+1.59%)
Mar 30, 2011 118.05 118.30 117.06 118.20 526,087 +0.11(+0.09%)
Mar 29, 2011 117.30 118.42 116.24 118.09 429,994 +0.44(+0.37%)
Mar 28, 2011 117.68 118.09 116.85 117.65 513,293 +0.25(+0.21%)
Mar 25, 2011 116.98 117.98 116.52 117.40 338,771 +0.46(+0.39%)
Mar 24, 2011 116.33 116.96 114.97 116.94 721,761 +1.10(+0.95%)
Mar 23, 2011 116.56 116.96 114.36 115.84 900,451 -1.37(-1.17%)
Mar 22, 2011 118.20 118.65 116.74 117.21 537,465 -0.88(-0.75%)
Mar 21, 2011 118.48 118.92 117.97 118.09 618,175 +0.64(+0.54%)
Mar 18, 2011 118.28 118.57 117.06 117.45 910,434 +0.47(+0.40%)
Mar 17, 2011 116.94 117.20 115.27 116.98 710,112 +1.68(+1.46%)
Mar 16, 2011 116.13 116.13 114.36 115.30 943,989 -0.78(-0.67%)
Mar 15, 2011 116.34 117.36 115.91 116.08 785,146 +0.17(+0.15%)
Mar 14, 2011 116.72 117.32 115.50 115.91 494,631 -1.74(-1.48%)
Mar 11, 2011 114.84 117.79 114.46 117.65 706,329 +2.41(+2.09%)
Mar 10, 2011 115.03 115.95 114.56 115.24 696,260 -1.18(-1.01%)
Mar 09, 2011 114.94 116.68 114.16 116.42 798,637 +1.45(+1.26%)
Mar 08, 2011 114.45 115.85 114.28 114.97 744,825 +1.11(+0.97%)
Mar 07, 2011 115.73 115.90 113.17 113.86 867,424 -1.17(-1.02%)
Mar 04, 2011 117.34 118.43 114.84 115.03 1,214,028 -2.41(-2.05%)
Mar 03, 2011 116.62 117.57 116.20 117.44 678,417 +1.96(+1.70%)
Mar 02, 2011 117.10 117.12 115.01 115.48 850,915 -1.62(-1.38%)
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