Financial News

AvalonBay Communities (NY: AVB )

182.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 80.35 82.84 80.04 82.53 2,302,895 +2.65(+3.32%)
Mar 29, 2007 79.76 80.94 79.54 79.87 1,160,190 -0.43(-0.54%)
Mar 28, 2007 80.12 81.77 79.04 80.30 1,742,727 -1.64(-2.01%)
Mar 27, 2007 83.81 83.81 81.83 81.95 1,134,356 -1.99(-2.37%)
Mar 26, 2007 85.18 85.59 83.52 83.93 1,032,435 -1.75(-2.04%)
Mar 23, 2007 85.43 86.29 85.34 85.69 600,337 +0.13(+0.16%)
Mar 22, 2007 87.78 87.78 84.77 85.55 711,709 +0.24(+0.28%)
Mar 21, 2007 83.17 85.43 82.94 85.31 959,815 +1.42(+1.69%)
Mar 20, 2007 84.40 84.40 82.64 83.90 874,750 +0.88(+1.06%)
Mar 19, 2007 82.12 83.58 82.09 83.02 1,016,525 +1.54(+1.89%)
Mar 16, 2007 82.62 82.87 81.14 81.48 1,588,980 -1.16(-1.40%)
Mar 15, 2007 82.21 83.03 82.09 82.64 1,166,649 +0.99(+1.21%)
Mar 14, 2007 81.12 82.23 79.48 81.65 1,622,061 +1.06(+1.32%)
Mar 13, 2007 83.38 82.44 80.46 80.59 1,655,299 -2.79(-3.34%)
Mar 12, 2007 82.30 84.00 81.93 83.38 1,050,393 +0.17(+0.20%)
Mar 09, 2007 82.59 83.67 82.58 83.21 835,368 +1.10(+1.34%)
Mar 08, 2007 81.93 83.43 81.83 82.11 1,705,708 +1.03(+1.28%)
Mar 07, 2007 84.43 84.45 80.98 81.08 1,804,320 -1.43(-1.74%)
Mar 06, 2007 80.14 82.89 79.99 82.51 2,094,644 +2.87(+3.60%)
Mar 05, 2007 80.94 82.46 79.52 79.64 3,585,012 -3.70(-4.44%)
Mar 02, 2007 85.13 85.53 83.31 83.34 1,761,630 -1.76(-2.07%)
Mar 01, 2007 87.13 87.13 83.92 85.11 2,291,048 -2.08(-2.39%)
Feb 28, 2007 86.97 87.60 85.76 87.19 1,523,134 +1.57(+1.83%)
Feb 27, 2007 88.34 88.87 85.06 85.62 1,765,884 -3.25(-3.66%)
Feb 26, 2007 87.48 90.02 86.75 88.87 1,534,836 -0.75(-0.84%)
Feb 23, 2007 91.41 91.41 89.47 89.62 1,125,062 -1.92(-2.10%)
Feb 22, 2007 92.59 92.59 91.08 91.55 819,143 -0.79(-0.85%)
Feb 21, 2007 90.97 93.09 90.97 92.33 928,310 -0.80(-0.86%)
Feb 20, 2007 92.99 93.56 91.28 93.13 1,312,677 +1.06(+1.15%)
Feb 16, 2007 92.68 92.68 90.97 92.07 877,901 -0.60(-0.65%)
Feb 15, 2007 91.93 93.00 91.46 92.68 943,117 +0.77(+0.84%)
Feb 14, 2007 92.69 92.92 91.36 91.90 1,239,491 -0.79(-0.85%)
Feb 13, 2007 91.41 92.80 89.73 92.69 1,861,545 +1.91(+2.10%)
Feb 12, 2007 92.68 92.68 90.63 90.78 1,563,741 -1.90(-2.05%)
Feb 09, 2007 93.74 94.73 90.30 92.68 1,944,835 -1.12(-1.19%)
Feb 08, 2007 94.28 95.04 93.69 93.79 1,266,206 -0.49(-0.52%)
Feb 07, 2007 94.03 95.18 93.13 94.28 1,315,670 +0.25(+0.26%)
Feb 06, 2007 92.68 94.13 92.15 94.03 888,298 +1.41(+1.52%)
Feb 05, 2007 92.52 92.80 92.14 92.63 787,007 +0.20(+0.22%)
Feb 02, 2007 93.17 93.23 92.26 92.42 1,205,086 -0.82(-0.88%)
Feb 01, 2007 93.14 93.82 91.96 93.24 1,859,613 -0.94(-1.00%)
Jan 31, 2007 93.74 94.75 92.78 94.18 895,701 +0.13(+0.13%)
Jan 30, 2007 92.76 94.09 92.16 94.05 907,516 +1.54(+1.67%)
Jan 29, 2007 91.20 93.24 91.20 92.51 976,513 -0.67(-0.72%)
Jan 26, 2007 92.99 93.48 91.91 93.18 1,007,388 +0.20(+0.21%)
Jan 25, 2007 93.09 94.55 92.75 92.99 1,244,152 -0.10(-0.11%)
Jan 24, 2007 91.73 93.32 91.31 93.09 1,089,145 +1.75(+1.92%)
Jan 23, 2007 90.37 92.05 90.24 91.34 1,315,512 +1.10(+1.22%)
Jan 22, 2007 91.11 91.25 89.76 90.24 1,028,340 -0.85(-0.93%)
Jan 19, 2007 90.14 91.09 89.41 91.09 1,017,155 +1.00(+1.11%)
Jan 18, 2007 91.86 91.86 89.46 90.09 1,662,388 +1.00(+1.13%)
Jan 17, 2007 88.59 89.16 87.70 89.09 897,119 +0.50(+0.56%)
Jan 16, 2007 87.00 88.97 86.84 88.59 1,185,710 +1.90(+2.19%)
Jan 12, 2007 85.06 86.97 85.00 86.70 862,778 +0.73(+0.85%)
Jan 11, 2007 83.95 86.33 83.39 85.97 2,477,908 +2.59(+3.11%)
Jan 10, 2007 82.33 83.57 82.13 83.38 2,143,477 +1.24(+1.51%)
Jan 09, 2007 84.65 84.93 82.05 82.13 7,844,558 -1.54(-1.84%)
Jan 08, 2007 82.49 83.76 82.37 83.67 1,489,423 +1.01(+1.22%)
Jan 05, 2007 85.45 85.45 82.49 82.66 1,076,701 -0.95(-1.14%)
Jan 04, 2007 84.18 84.68 83.10 83.61 2,974,593 +1.88(+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