Financial News

AvalonBay Communities (NY: AVB )

218.16 +3.08 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 103.93 106.17 103.50 103.93 4,211 -0.07(-0.06%)
Sep 29, 2010 104.89 104.89 103.41 104.00 799,050 -1.85(-1.75%)
Sep 28, 2010 105.25 105.99 103.18 105.85 4,529 +0.88(+0.84%)
Sep 27, 2010 106.69 106.69 104.62 104.97 931,628 -1.93(-1.81%)
Sep 24, 2010 105.13 107.12 104.80 106.90 1,063,592 +3.32(+3.21%)
Sep 23, 2010 106.25 107.37 103.25 103.58 1,520,620 -3.88(-3.61%)
Sep 22, 2010 109.04 109.56 107.07 107.46 1,340,421 -1.80(-1.65%)
Sep 21, 2010 112.34 112.37 109.11 109.26 1,083,143 -2.98(-2.66%)
Sep 20, 2010 110.38 112.92 109.84 112.24 1,045,130 +2.58(+2.35%)
Sep 17, 2010 109.66 111.25 109.58 109.66 1,285,429 -1.92(-1.72%)
Sep 15, 2010 109.30 111.71 109.18 111.58 915,994 +2.12(+1.94%)
Sep 14, 2010 109.46 110.14 107.53 109.46 866,851 +0.48(+0.44%)
Sep 13, 2010 107.88 109.03 107.11 108.98 951,331 +1.89(+1.76%)
Sep 10, 2010 106.69 107.33 106.16 107.09 429,046 +0.70(+0.66%)
Sep 09, 2010 109.70 110.00 106.10 106.39 797 -1.98(-1.83%)
Sep 08, 2010 109.21 109.46 107.85 108.37 5,686 -0.07(-0.06%)
Sep 07, 2010 109.05 109.82 108.39 108.44 825,179 -1.95(-1.77%)
Sep 03, 2010 109.84 110.48 109.08 110.39 844,443 +2.04(+1.88%)
Sep 02, 2010 108.87 109.37 107.85 108.35 16,627 -0.15(-0.14%)
Sep 01, 2010 107.00 108.63 106.11 108.50 1,571,805 +3.47(+3.30%)
Aug 31, 2010 104.80 105.44 102.18 105.03 11,200 +2.14(+2.08%)
Aug 30, 2010 103.69 104.61 102.82 102.89 929,534 -0.96(-0.92%)
Aug 27, 2010 103.57 104.91 102.04 103.85 1,328,115 -1.74(-1.65%)
Aug 26, 2010 105.59 106.49 103.29 105.59 1,317 +0.48(+0.46%)
Aug 25, 2010 102.78 105.40 102.13 105.11 999,072 +1.95(+1.89%)
Aug 24, 2010 102.28 104.15 101.51 103.16 110 -0.70(-0.67%)
Aug 23, 2010 105.02 105.38 103.83 103.86 747,459 -0.59(-0.56%)
Aug 20, 2010 103.06 104.68 102.45 104.45 836,457 +0.44(+0.42%)
Aug 19, 2010 104.95 105.09 103.21 104.01 110 -1.49(-1.41%)
Aug 18, 2010 105.22 106.10 104.39 105.50 953,131 +0.28(+0.27%)
Aug 17, 2010 103.85 105.75 102.84 105.22 7,828 +3.00(+2.93%)
Aug 16, 2010 101.63 103.14 101.44 102.22 660,101 +0.04(+0.04%)
Aug 13, 2010 102.18 102.95 101.23 102.18 899,494 +0.71(+0.70%)
Aug 12, 2010 101.06 102.29 100.72 101.47 1,190,629 -0.98(-0.96%)
Aug 11, 2010 101.51 103.35 100.83 102.45 25,241 -2.55(-2.43%)
Aug 10, 2010 102.88 105.90 102.53 105.00 49,391 +1.17(+1.13%)
Aug 09, 2010 102.44 103.92 101.35 103.83 780,109 +2.49(+2.46%)
Aug 06, 2010 101.34 102.47 100.49 101.34 1,118,690 -1.09(-1.06%)
Aug 05, 2010 101.56 103.36 101.54 102.43 898,200 -0.14(-0.14%)
Aug 04, 2010 102.39 103.63 101.31 102.57 26,661 -2.66(-2.53%)
Aug 03, 2010 106.79 106.84 105.05 105.23 4,086 -1.66(-1.55%)
Aug 02, 2010 107.41 107.67 105.71 106.89 1,499,632 +1.80(+1.71%)
Jul 30, 2010 105.09 106.26 103.29 105.09 963,829 +0.50(+0.48%)
Jul 29, 2010 108.63 108.63 103.70 104.59 831,334 -2.47(-2.31%)
Jul 28, 2010 107.06 109.00 104.93 107.06 12,539 +0.42(+0.39%)
Jul 27, 2010 106.64 108.35 105.49 106.64 1,892 -0.19(-0.18%)
Jul 26, 2010 104.25 106.95 103.50 106.83 876,382 +2.58(+2.47%)
Jul 23, 2010 102.02 104.49 100.28 104.25 1,134,837 +1.52(+1.48%)
Jul 22, 2010 99.81 103.40 99.70 102.73 7,711 +3.92(+3.97%)
Jul 21, 2010 101.05 101.44 98.53 98.81 1,290,530 -2.13(-2.11%)
Jul 20, 2010 100.94 101.22 96.30 100.94 1,320,905 +1.62(+1.63%)
Jul 19, 2010 96.89 100.00 95.54 99.32 1,318,939 +2.89(+3.00%)
Jul 16, 2010 96.43 99.99 95.88 96.43 920,236 -4.06(-4.04%)
Jul 15, 2010 99.88 100.81 97.47 100.49 702,092 +0.72(+0.72%)
Jul 14, 2010 100.03 100.66 98.31 99.77 6,931 -0.67(-0.67%)
Jul 13, 2010 100.88 101.37 99.66 100.44 1,048,977 +1.03(+1.04%)
Jul 12, 2010 98.66 99.99 97.46 99.41 650,157 +0.43(+0.43%)
Jul 09, 2010 98.98 99.28 96.98 98.98 912,382 +1.29(+1.32%)
Jul 08, 2010 97.12 98.21 95.58 97.69 18,927 +2.97(+3.14%)
Jul 07, 2010 89.83 94.81 89.75 94.72 13,315 +4.98(+5.55%)
Jul 06, 2010 89.74 93.98 88.83 89.74 689 -1.56(-1.71%)
Jul 02, 2010 91.30 93.33 90.56 91.30 928,506 -1.59(-1.71%)
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