Financial News

AvalonBay Communities (NY: AVB )

226.80 USD +2.35 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 126.57 130.50 126.08 130.00 1,461,900 +4.18(+3.32%)
Mar 29, 2007 125.65 127.50 125.30 125.82 736,500 -0.68(-0.54%)
Mar 28, 2007 126.21 128.81 124.51 126.50 1,106,300 -2.59(-2.01%)
Mar 27, 2007 132.03 132.03 128.90 129.09 720,100 -3.13(-2.37%)
Mar 26, 2007 134.18 134.83 131.57 132.22 655,400 -2.76(-2.04%)
Mar 23, 2007 134.57 135.93 134.43 134.98 381,100 +0.21(+0.16%)
Mar 22, 2007 138.28 138.28 133.53 134.77 451,800 +0.38(+0.28%)
Mar 21, 2007 131.02 134.58 130.66 134.39 609,300 +2.23(+1.69%)
Mar 20, 2007 132.96 132.96 130.18 132.16 555,300 +1.38(+1.06%)
Mar 19, 2007 129.36 131.66 129.31 130.78 645,300 +2.42(+1.89%)
Mar 16, 2007 130.15 130.55 127.82 128.36 1,008,700 -1.82(-1.40%)
Mar 15, 2007 129.50 130.80 129.32 130.18 740,600 +1.56(+1.21%)
Mar 14, 2007 127.78 129.54 125.20 128.62 1,029,700 +1.67(+1.32%)
Mar 13, 2007 131.34 129.87 126.75 126.95 1,050,800 -4.39(-3.34%)
Mar 12, 2007 129.64 132.32 129.07 131.34 666,800 +0.26(+0.20%)
Mar 09, 2007 130.10 131.81 130.09 131.08 530,300 +1.73(+1.34%)
Mar 08, 2007 129.07 131.43 128.91 129.35 1,082,800 +1.63(+1.28%)
Mar 07, 2007 133.00 133.03 127.57 127.72 1,145,400 -2.26(-1.74%)
Mar 06, 2007 126.25 130.58 126.00 129.98 1,329,700 +4.52(+3.60%)
Mar 05, 2007 127.50 129.90 125.26 125.46 2,275,800 -5.83(-4.44%)
Mar 02, 2007 134.10 134.74 131.23 131.29 1,118,300 -2.78(-2.07%)
Mar 01, 2007 137.25 137.25 132.19 134.07 1,454,379 -3.28(-2.39%)
Feb 28, 2007 137.00 137.99 135.10 137.35 966,900 +2.47(+1.83%)
Feb 27, 2007 139.16 140.00 134.00 134.88 1,121,000 -5.12(-3.66%)
Feb 26, 2007 137.81 141.80 136.65 140.00 974,329 -1.18(-0.84%)
Feb 23, 2007 144.00 144.00 140.94 141.18 714,200 -3.03(-2.10%)
Feb 22, 2007 145.85 145.85 143.48 144.21 520,000 -1.24(-0.85%)
Feb 21, 2007 143.31 146.65 143.31 145.45 589,300 -1.26(-0.86%)
Feb 20, 2007 146.49 147.38 143.79 146.71 833,300 +1.67(+1.15%)
Feb 16, 2007 145.99 146.00 143.31 145.04 557,300 -0.95(-0.65%)
Feb 15, 2007 144.81 146.50 144.07 145.99 598,700 +1.22(+0.84%)
Feb 14, 2007 146.01 146.37 143.92 144.77 786,841 -1.24(-0.85%)
Feb 13, 2007 144.00 146.19 141.35 146.01 1,181,727 +3.01(+2.10%)
Feb 12, 2007 145.99 145.99 142.76 143.00 992,678 -2.99(-2.05%)
Feb 09, 2007 147.66 149.23 142.25 145.99 1,234,600 -1.76(-1.19%)
Feb 08, 2007 148.52 149.72 147.59 147.75 803,800 -0.77(-0.52%)
Feb 07, 2007 148.13 149.94 146.70 148.52 835,200 +0.39(+0.26%)
Feb 06, 2007 145.99 148.28 145.16 148.13 563,900 +2.22(+1.52%)
Feb 05, 2007 145.75 146.19 145.15 145.91 499,600 +0.32(+0.22%)
Feb 02, 2007 146.77 146.87 145.33 145.59 765,000 -1.29(-0.88%)
Feb 01, 2007 146.72 147.79 144.86 146.88 1,180,500 -1.48(-1.00%)
Jan 31, 2007 147.66 149.26 146.16 148.36 568,600 +0.20(+0.13%)
Jan 30, 2007 146.13 148.22 145.18 148.16 576,100 +2.43(+1.67%)
Jan 29, 2007 143.67 146.88 143.67 145.73 619,900 -1.06(-0.72%)
Jan 26, 2007 146.48 147.25 144.79 146.79 639,500 +0.31(+0.21%)
Jan 25, 2007 146.64 148.95 146.10 146.48 789,800 -0.16(-0.11%)
Jan 24, 2007 144.50 147.00 143.84 146.64 691,400 +2.76(+1.92%)
Jan 23, 2007 142.35 145.00 142.15 143.88 835,100 +1.73(+1.22%)
Jan 22, 2007 143.52 143.75 141.40 142.15 652,800 -1.34(-0.93%)
Jan 19, 2007 142.00 143.49 140.85 143.49 645,700 +1.57(+1.11%)
Jan 18, 2007 144.71 144.71 140.92 141.92 1,055,300 +1.58(+1.13%)
Jan 17, 2007 139.56 140.45 138.15 140.34 569,500 +0.78(+0.56%)
Jan 16, 2007 137.05 140.15 136.80 139.56 752,700 +2.99(+2.19%)
Jan 12, 2007 134.00 137.00 133.90 136.57 547,700 +1.15(+0.85%)
Jan 11, 2007 132.25 136.00 131.37 135.42 1,573,000 +4.08(+3.11%)
Jan 10, 2007 129.70 131.65 129.38 131.34 1,360,700 +1.96(+1.51%)
Jan 09, 2007 133.35 133.79 129.25 129.38 4,979,800 -2.42(-1.84%)
Jan 08, 2007 129.95 131.95 129.75 131.80 945,500 +1.59(+1.22%)
Jan 05, 2007 134.61 134.61 129.95 130.21 683,500 -1.50(-1.14%)
Jan 04, 2007 132.61 133.40 130.91 131.71 1,888,300 +2.96(+2.30%)
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