Financial News

AvalonBay Communities (NY: AVB )

237.50 USD -1.37 (-0.57%)
Streaming Delayed Price Updated: 10:50 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 114.32 115.89 112.75 114.38 725,600 +1.82(+1.62%)
Aug 30, 2007 111.88 115.44 110.40 112.56 716,500 +0.68(+0.61%)
Aug 29, 2007 110.40 111.88 109.60 111.88 519,000 +2.30(+2.10%)
Aug 28, 2007 112.05 112.30 109.58 109.58 893,500 -2.85(-2.53%)
Aug 27, 2007 114.41 114.99 112.30 112.43 379,100 -1.83(-1.60%)
Aug 24, 2007 114.29 115.75 113.58 114.26 505,600 -0.99(-0.86%)
Aug 23, 2007 115.98 117.30 114.11 115.25 613,700 -0.73(-0.63%)
Aug 22, 2007 118.22 118.58 115.25 115.98 686,300 -1.55(-1.32%)
Aug 21, 2007 115.52 117.72 114.42 117.53 926,000 +2.01(+1.74%)
Aug 20, 2007 113.31 118.17 112.59 115.52 1,200,300 +1.88(+1.65%)
Aug 17, 2007 121.00 123.95 108.88 113.64 1,784,800 +1.29(+1.15%)
Aug 16, 2007 106.01 112.84 103.48 112.35 2,283,900 +6.34(+5.98%)
Aug 15, 2007 107.45 112.00 105.71 106.01 1,060,940 -1.68(-1.56%)
Aug 14, 2007 111.69 112.81 107.69 107.69 1,094,800 -4.56(-4.06%)
Aug 13, 2007 115.85 116.90 112.25 112.25 861,900 -3.60(-3.11%)
Aug 10, 2007 118.57 119.81 115.60 115.85 1,334,500 -4.57(-3.80%)
Aug 09, 2007 120.41 126.90 112.86 120.42 1,538,600 +0.01(+0.01%)
Aug 08, 2007 117.40 120.60 116.98 120.41 1,367,500 +4.07(+3.50%)
Aug 07, 2007 111.68 117.59 109.92 116.34 1,657,300 +4.66(+4.17%)
Aug 06, 2007 104.59 111.68 104.46 111.68 1,306,300 +2.16(+1.97%)
Aug 03, 2007 109.90 114.39 109.03 109.52 1,424,900 -4.87(-4.26%)
Aug 02, 2007 113.54 115.40 112.26 114.39 1,470,900 +0.85(+0.75%)
Aug 01, 2007 108.40 113.84 106.70 113.54 1,782,500 +5.57(+5.16%)
Jul 31, 2007 109.50 111.03 107.09 107.97 1,026,900 -0.52(-0.48%)
Jul 30, 2007 107.01 109.04 105.91 108.49 1,002,600 +1.48(+1.38%)
Jul 27, 2007 106.02 112.34 106.02 107.01 1,723,400 -2.17(-1.99%)
Jul 26, 2007 110.21 111.56 105.95 109.18 1,417,302 -2.79(-2.49%)
Jul 25, 2007 114.06 114.75 109.61 111.97 950,090 -0.38(-0.34%)
Jul 24, 2007 114.41 116.00 111.92 112.35 838,296 -2.90(-2.52%)
Jul 23, 2007 117.25 117.99 115.15 115.25 724,700 -1.55(-1.33%)
Jul 20, 2007 119.58 119.58 115.68 116.80 795,517 -2.90(-2.42%)
Jul 19, 2007 120.53 120.79 119.25 119.70 518,900 +0.12(+0.10%)
Jul 18, 2007 120.22 120.22 116.65 119.58 888,298 -1.34(-1.11%)
Jul 17, 2007 122.33 123.36 120.24 120.92 552,500 -0.93(-0.76%)
Jul 16, 2007 122.86 124.56 121.83 121.85 481,900 -0.88(-0.72%)
Jul 13, 2007 120.80 122.83 119.62 122.73 405,585 +1.55(+1.28%)
Jul 12, 2007 119.60 121.18 118.68 121.18 667,200 +2.04(+1.71%)
Jul 11, 2007 118.95 119.85 117.78 119.14 801,400 -0.66(-0.55%)
Jul 10, 2007 121.96 122.51 119.05 119.80 1,098,454 -3.39(-2.75%)
Jul 09, 2007 124.73 124.85 122.00 123.19 530,086 -1.15(-0.92%)
Jul 06, 2007 125.00 125.14 123.03 124.34 506,900 -0.66(-0.53%)
Jul 05, 2007 124.30 128.46 123.75 125.00 832,700 +2.67(+2.18%)
Jul 03, 2007 123.30 124.31 121.54 122.33 438,590 +0.00(+0.00%)
Jul 02, 2007 118.88 122.45 118.43 122.33 825,300 +3.45(+2.90%)
Jun 29, 2007 119.82 121.88 117.79 118.88 1,008,224 -0.64(-0.54%)
Jun 28, 2007 121.89 122.68 118.91 119.52 932,500 -1.87(-1.54%)
Jun 27, 2007 118.52 121.61 114.92 121.39 1,376,400 +3.38(+2.86%)
Jun 26, 2007 119.85 120.98 116.48 118.01 944,200 -1.65(-1.38%)
Jun 25, 2007 120.50 122.00 118.71 119.66 1,271,200 -1.36(-1.12%)
Jun 22, 2007 122.08 121.98 119.80 121.02 1,192,900 -0.56(-0.46%)
Jun 21, 2007 123.45 123.04 116.83 121.58 1,555,200 -1.36(-1.11%)
Jun 20, 2007 128.62 129.50 122.91 122.94 1,285,200 -5.48(-4.27%)
Jun 19, 2007 126.84 128.42 125.24 128.42 585,100 +1.59(+1.25%)
Jun 18, 2007 125.75 129.01 125.33 126.83 796,500 -2.67(-2.06%)
Jun 15, 2007 129.00 130.54 128.45 129.50 842,100 +1.81(+1.42%)
Jun 14, 2007 127.90 129.36 126.55 127.69 1,063,800 -1.27(-0.98%)
Jun 13, 2007 121.52 129.58 120.83 128.96 3,395,500 +8.07(+6.68%)
Jun 12, 2007 122.83 122.83 120.47 120.89 923,000 -1.95(-1.59%)
Jun 11, 2007 124.51 125.30 122.68 122.84 651,350 -1.66(-1.33%)
Jun 08, 2007 123.25 124.69 121.63 124.50 743,900 +1.96(+1.60%)
Jun 07, 2007 125.80 126.99 122.17 122.54 1,558,400 -4.45(-3.50%)
Jun 06, 2007 129.63 128.40 125.61 126.99 786,200 -2.13(-1.65%)
Jun 05, 2007 131.46 132.08 129.10 129.12 975,000 -2.34(-1.78%)
Jun 04, 2007 129.52 132.34 129.23 131.46 1,078,700 +2.05(+1.58%)
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