Financial News

AvalonBay Communities (NY: AVB )

240.86 USD +2.90 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 128.75 130.38 126.58 127.09 727,949 -2.21(-1.71%)
Sep 27, 2013 129.35 130.52 128.44 129.30 505,754 -0.40(-0.31%)
Sep 26, 2013 130.60 130.60 128.79 129.70 523,306 -1.22(-0.93%)
Sep 25, 2013 129.70 131.04 129.14 130.92 651,313 +1.35(+1.04%)
Sep 24, 2013 131.84 132.18 129.35 129.57 617,594 -2.21(-1.68%)
Sep 23, 2013 132.51 133.75 131.40 131.78 680,649 -1.26(-0.95%)
Sep 20, 2013 135.22 135.50 133.04 133.04 1,059,194 -2.27(-1.68%)
Sep 19, 2013 134.87 136.27 133.83 135.31 831,060 +0.47(+0.35%)
Sep 18, 2013 129.43 135.16 128.83 134.84 1,071,675 +5.63(+4.36%)
Sep 17, 2013 129.34 131.38 129.01 129.21 401,480 -0.81(-0.62%)
Sep 16, 2013 132.21 132.21 129.49 130.02 414,978 +0.83(+0.64%)
Sep 13, 2013 128.73 130.14 128.48 129.19 428,607 -0.21(-0.16%)
Sep 12, 2013 129.66 130.61 128.66 129.40 583,074 -0.54(-0.42%)
Sep 11, 2013 128.69 130.00 127.68 129.94 446,864 +1.61(+1.25%)
Sep 10, 2013 128.44 128.76 126.96 128.33 350,615 +0.14(+0.11%)
Sep 09, 2013 126.43 128.22 125.77 128.19 542,191 +2.60(+2.07%)
Sep 06, 2013 124.52 126.65 124.27 125.59 523,927 +1.94(+1.57%)
Sep 05, 2013 124.22 124.24 122.21 123.65 453,214 -0.69(-0.55%)
Sep 04, 2013 122.47 125.00 121.82 124.34 515,943 +1.62(+1.32%)
Sep 03, 2013 124.78 124.82 121.32 122.72 789,449 -1.18(-0.95%)
Aug 30, 2013 124.60 125.52 123.47 123.90 547,489 -0.40(-0.32%)
Aug 29, 2013 123.46 124.64 122.49 124.30 399,884 -0.15(-0.12%)
Aug 28, 2013 125.73 125.84 123.87 124.45 458,562 -1.33(-1.06%)
Aug 27, 2013 123.34 126.74 123.34 125.78 428,109 -1.02(-0.80%)
Aug 26, 2013 126.18 127.37 125.86 126.80 696,439 +0.57(+0.45%)
Aug 23, 2013 125.71 126.31 124.15 126.23 500,474 +1.03(+0.82%)
Aug 22, 2013 124.02 125.88 122.75 125.20 684,010 +1.44(+1.16%)
Aug 21, 2013 123.27 125.54 121.53 123.76 580,503 -0.09(-0.07%)
Aug 20, 2013 122.41 124.49 122.41 123.85 820,822 +1.49(+1.22%)
Aug 19, 2013 122.41 123.49 121.98 122.36 720,654 -0.43(-0.35%)
Aug 16, 2013 125.47 125.56 122.67 122.79 1,502,659 -2.60(-2.07%)
Aug 15, 2013 125.59 128.76 125.29 125.39 770,227 -3.16(-2.46%)
Aug 14, 2013 129.84 130.06 128.39 128.55 423,416 -1.16(-0.89%)
Aug 13, 2013 131.91 131.91 129.22 129.71 501,643 -2.06(-1.56%)
Aug 12, 2013 132.97 132.97 130.54 131.77 479,717 -1.35(-1.01%)
Aug 09, 2013 132.10 133.88 131.62 133.12 494,733 +1.09(+0.83%)
Aug 08, 2013 132.74 132.98 131.21 132.03 546,653 -0.19(-0.14%)
Aug 07, 2013 132.51 133.15 131.67 132.22 582,088 -0.90(-0.68%)
Aug 06, 2013 133.19 134.46 132.39 133.12 498,956 -0.06(-0.05%)
Aug 05, 2013 132.11 134.07 132.11 133.18 491,817 -0.77(-0.57%)
Aug 02, 2013 134.91 136.23 133.79 133.95 646,823 -0.96(-0.71%)
Aug 01, 2013 135.88 136.47 134.55 134.91 593,128 -0.43(-0.32%)
Jul 31, 2013 138.16 138.34 133.84 135.34 963,703 -1.91(-1.39%)
Jul 30, 2013 138.66 139.06 136.63 137.25 682,243 -0.39(-0.28%)
Jul 29, 2013 138.41 138.76 137.17 137.64 499,862 -1.34(-0.96%)
Jul 26, 2013 137.39 139.07 136.84 138.98 443,437 +1.04(+0.75%)
Jul 25, 2013 137.57 138.83 135.58 137.94 959,189 -0.15(-0.11%)
Jul 24, 2013 140.19 140.61 137.04 138.09 830,591 -2.24(-1.60%)
Jul 23, 2013 141.13 141.28 139.88 140.33 726,562 -0.44(-0.31%)
Jul 22, 2013 140.49 141.23 140.03 140.77 511,751 +0.41(+0.29%)
Jul 19, 2013 140.96 141.39 139.51 140.36 1,110,669 -0.68(-0.48%)
Jul 18, 2013 141.08 141.71 140.06 141.04 706,755 +0.66(+0.47%)
Jul 17, 2013 140.47 141.31 139.38 140.38 354,959 +0.05(+0.04%)
Jul 16, 2013 139.71 141.53 139.65 140.33 444,701 +0.66(+0.47%)
Jul 15, 2013 139.76 140.74 139.18 139.67 304,239 -0.78(-0.56%)
Jul 12, 2013 140.99 141.16 139.67 140.45 975,551 +0.07(+0.05%)
Jul 11, 2013 138.67 141.03 138.67 140.38 761,663 +2.88(+2.09%)
Jul 10, 2013 137.29 137.59 135.68 137.50 633,186 +0.19(+0.14%)
Jul 09, 2013 135.07 137.93 134.66 137.31 637,955 +2.89(+2.15%)
Jul 08, 2013 135.11 136.35 134.14 134.42 690,718 -0.59(-0.44%)
Jul 05, 2013 135.73 136.13 132.08 135.01 788,800 -0.72(-0.53%)
Jul 03, 2013 136.41 136.80 134.30 135.73 528,005 -1.22(-0.89%)
Jul 02, 2013 135.20 137.44 135.20 136.95 964,920 +1.60(+1.18%)
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