Financial News

AvalonBay Communities (NY: AVB )

209.91 USD -0.11 (-0.05%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 102.64 102.85 100.88 101.20 702,364 -1.41(-1.37%)
May 29, 2008 101.08 102.66 100.59 102.61 619,474 +1.51(+1.49%)
May 28, 2008 100.80 101.78 100.08 101.10 498,005 +0.89(+0.89%)
May 27, 2008 98.91 100.75 98.75 100.21 517,820 +1.72(+1.75%)
May 26, 2008 99.08 99.43 97.90 98.49 0 +0.00(+0.00%)
May 23, 2008 99.08 99.43 97.90 98.49 758,910 -1.17(-1.17%)
May 22, 2008 101.12 101.12 99.26 99.66 719,952 -1.51(-1.49%)
May 21, 2008 104.07 104.67 100.63 101.17 1,037,284 -2.90(-2.79%)
May 20, 2008 104.40 105.01 103.31 104.07 624,130 -0.83(-0.79%)
May 19, 2008 104.61 105.90 103.79 104.90 612,273 +0.71(+0.68%)
May 16, 2008 105.09 105.97 103.68 104.19 810,186 -1.05(-1.00%)
May 15, 2008 103.70 105.24 102.51 105.24 953,878 +1.32(+1.27%)
May 14, 2008 103.02 105.00 102.37 103.92 968,906 +1.45(+1.42%)
May 13, 2008 102.03 102.70 100.51 102.47 645,319 +0.74(+0.73%)
May 12, 2008 100.25 102.08 98.93 101.73 673,111 +2.32(+2.33%)
May 09, 2008 99.10 100.30 98.73 99.41 281,275 -0.46(-0.46%)
May 08, 2008 99.90 101.15 98.59 99.87 838,125 +0.21(+0.21%)
May 07, 2008 104.52 104.52 99.44 99.66 925,608 -4.32(-4.15%)
May 06, 2008 103.15 103.98 101.94 103.98 1,034,628 -0.05(-0.05%)
May 05, 2008 104.42 105.41 103.70 104.03 646,157 -1.34(-1.27%)
May 02, 2008 105.16 107.37 104.55 105.37 1,246,119 +1.37(+1.32%)
May 01, 2008 102.53 104.11 99.75 104.00 1,060,020 +4.25(+4.26%)
Apr 30, 2008 103.98 104.73 99.75 99.75 910,070 -3.78(-3.65%)
Apr 29, 2008 104.36 104.36 101.95 103.53 922,541 -0.93(-0.89%)
Apr 28, 2008 104.97 105.26 103.58 104.46 839,051 -0.42(-0.40%)
Apr 25, 2008 104.84 105.38 103.57 104.88 974,690 -0.25(-0.24%)
Apr 24, 2008 103.17 105.22 102.53 105.13 972,103 +2.63(+2.57%)
Apr 23, 2008 101.57 103.42 100.64 102.50 555,714 +1.72(+1.71%)
Apr 22, 2008 101.20 102.70 100.06 100.78 917,603 -0.35(-0.35%)
Apr 21, 2008 100.40 101.67 100.09 101.13 747,075 +0.02(+0.02%)
Apr 18, 2008 103.23 103.28 100.14 101.11 944,012 +0.34(+0.34%)
Apr 17, 2008 99.15 100.93 98.63 100.77 1,021,754 +1.12(+1.12%)
Apr 16, 2008 98.24 99.77 97.49 99.65 1,183,909 +2.54(+2.62%)
Apr 15, 2008 96.63 97.11 95.19 97.11 782,238 +1.48(+1.55%)
Apr 14, 2008 95.70 97.56 95.34 95.63 903,553 -0.70(-0.73%)
Apr 11, 2008 96.10 97.52 95.35 96.33 979,448 -0.94(-0.97%)
Apr 10, 2008 98.14 98.44 96.27 97.27 1,735,500 -0.39(-0.40%)
Apr 09, 2008 101.51 102.34 97.48 97.66 1,178,351 -4.58(-4.48%)
Apr 08, 2008 105.01 105.01 102.21 102.24 1,094,097 -3.31(-3.14%)
Apr 07, 2008 105.00 105.93 103.51 105.55 1,072,452 +1.54(+1.48%)
Apr 04, 2008 104.18 105.45 102.83 104.01 1,433,627 -0.23(-0.22%)
Apr 03, 2008 100.84 104.33 100.10 104.24 1,062,394 +3.05(+3.01%)
Apr 02, 2008 103.76 103.76 100.51 101.19 1,219,325 -1.05(-1.03%)
Apr 01, 2008 98.48 102.63 98.48 102.24 1,516,470 +5.72(+5.93%)
Mar 31, 2008 100.80 99.68 95.91 96.52 1,658,352 +1.42(+1.49%)
Mar 28, 2008 97.18 97.35 95.00 95.10 1,948,342 -3.22(-3.28%)
Mar 27, 2008 102.59 102.67 98.16 98.32 1,481,946 -2.79(-2.76%)
Mar 26, 2008 104.13 104.35 100.48 101.11 1,511,745 -3.34(-3.20%)
Mar 25, 2008 105.25 105.60 102.47 104.45 910,751 -0.84(-0.80%)
Mar 24, 2008 104.51 105.98 104.51 105.29 1,263,908 +1.02(+0.98%)
Mar 21, 2008 101.06 104.64 100.63 104.27 1,550,251 +0.00(+0.00%)
Mar 20, 2008 101.06 104.64 100.63 104.27 1,550,251 +3.45(+3.42%)
Mar 19, 2008 100.00 103.03 98.62 100.82 1,828,187 +1.02(+1.02%)
Mar 18, 2008 96.57 99.80 95.85 99.80 2,081,092 +4.33(+4.54%)
Mar 17, 2008 92.40 96.83 92.06 95.47 2,048,870 +1.16(+1.23%)
Mar 14, 2008 95.99 96.86 91.05 94.31 1,613,902 -1.68(-1.75%)
Mar 13, 2008 92.89 96.75 91.17 95.99 1,237,212 +1.13(+1.19%)
Mar 12, 2008 95.01 98.00 94.11 94.86 1,268,028 -0.29(-0.30%)
Mar 11, 2008 91.80 95.60 89.87 95.15 1,526,126 +6.19(+6.96%)
Mar 10, 2008 92.00 92.21 88.66 88.96 1,399,549 -3.29(-3.57%)
Mar 07, 2008 90.25 93.10 89.33 92.25 1,179,569 +1.50(+1.65%)
Mar 06, 2008 92.85 93.31 90.50 90.75 1,334,752 -2.92(-3.12%)
Mar 05, 2008 93.05 95.07 92.26 93.67 984,086 +0.69(+0.74%)
Mar 04, 2008 91.78 93.74 90.72 92.98 1,020,885 +0.00(+0.00%)
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