Financial News

AvalonBay Communities (NY: AVB )

237.96 USD -0.46 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 136.54 137.10 135.45 136.55 591,011 +0.01(+0.01%)
Apr 29, 2014 137.00 137.23 135.86 136.54 564,803 -0.30(-0.22%)
Apr 28, 2014 135.78 137.20 135.78 136.84 901,471 +1.51(+1.12%)
Apr 25, 2014 134.04 135.45 133.90 135.33 722,057 +1.39(+1.04%)
Apr 24, 2014 132.44 135.02 132.07 133.94 957,093 +0.59(+0.44%)
Apr 23, 2014 133.80 134.91 133.03 133.35 1,112,424 -1.22(-0.91%)
Apr 22, 2014 134.18 134.71 132.77 134.57 563,060 +0.32(+0.24%)
Apr 21, 2014 133.56 134.50 133.28 134.25 853,001 +0.61(+0.46%)
Apr 17, 2014 134.63 133.64 133.64 133.64 1,200,900 -1.56(-1.15%)
Apr 16, 2014 134.83 135.24 134.21 135.20 946,549 +0.65(+0.48%)
Apr 15, 2014 133.15 134.69 132.55 134.55 942,876 +1.30(+0.98%)
Apr 14, 2014 132.95 133.67 132.25 133.25 578,459 +1.00(+0.76%)
Apr 11, 2014 132.41 133.30 131.71 132.25 999,715 -0.57(-0.43%)
Apr 10, 2014 133.47 134.48 132.27 132.82 868,035 -0.51(-0.38%)
Apr 09, 2014 133.74 134.36 133.03 133.33 661,951 -0.49(-0.37%)
Apr 08, 2014 133.38 133.99 132.82 133.82 720,058 +0.27(+0.20%)
Apr 07, 2014 133.40 134.94 133.31 133.55 837,951 +0.12(+0.09%)
Apr 04, 2014 132.87 134.10 131.88 133.43 1,160,039 +1.35(+1.02%)
Apr 03, 2014 137.69 137.69 131.54 132.08 1,130,636 +0.28(+0.21%)
Apr 02, 2014 131.05 132.27 130.47 131.80 727,847 +0.53(+0.40%)
Apr 01, 2014 131.32 131.45 130.04 131.27 770,301 -0.05(-0.04%)
Mar 31, 2014 130.54 132.17 129.40 131.32 1,184,822 +1.19(+0.91%)
Mar 28, 2014 130.18 130.96 129.75 130.13 854,245 +0.59(+0.46%)
Mar 27, 2014 128.75 129.90 128.39 129.54 897,666 -0.51(-0.39%)
Mar 26, 2014 131.53 131.53 129.70 130.05 928,249 -1.52(-1.16%)
Mar 25, 2014 130.33 131.80 129.66 131.57 617,446 +1.94(+1.50%)
Mar 24, 2014 130.22 130.40 128.82 129.63 734,518 -0.21(-0.16%)
Mar 21, 2014 129.97 130.60 128.66 129.84 1,273,780 +1.13(+0.88%)
Mar 20, 2014 128.51 129.48 128.05 128.71 1,300,297 -0.33(-0.26%)
Mar 19, 2014 130.16 130.83 127.73 129.04 1,723,036 -1.04(-0.80%)
Mar 18, 2014 129.97 130.36 129.40 130.08 797,173 -0.02(-0.02%)
Mar 17, 2014 130.00 130.58 129.23 130.10 682,611 +0.35(+0.27%)
Mar 14, 2014 129.05 130.36 129.05 129.75 692,948 +0.61(+0.47%)
Mar 13, 2014 129.47 129.50 127.58 129.14 622,578 -0.01(-0.01%)
Mar 12, 2014 128.32 129.19 128.09 129.15 633,371 +0.52(+0.40%)
Mar 11, 2014 127.77 128.80 127.22 128.63 450,868 +1.08(+0.85%)
Mar 10, 2014 128.17 128.41 126.94 127.55 464,816 -0.67(-0.52%)
Mar 07, 2014 127.77 128.42 126.94 128.22 805,035 +0.38(+0.30%)
Mar 06, 2014 128.84 128.95 127.31 127.84 823,206 -1.00(-0.78%)
Mar 05, 2014 130.07 130.39 127.90 128.84 742,047 -1.62(-1.24%)
Mar 04, 2014 130.24 130.50 129.62 130.46 531,141 +1.45(+1.12%)
Mar 03, 2014 128.69 129.56 128.46 129.01 689,169 +0.04(+0.03%)
Feb 28, 2014 127.61 129.47 127.11 128.97 1,131,023 +1.67(+1.31%)
Feb 27, 2014 128.56 128.74 126.95 127.30 723,835 -1.13(-0.88%)
Feb 26, 2014 129.91 129.94 128.04 128.43 694,099 -0.80(-0.62%)
Feb 25, 2014 128.84 129.74 128.62 129.23 765,946 +0.01(+0.01%)
Feb 24, 2014 129.03 130.20 128.66 129.22 694,621 +0.56(+0.44%)
Feb 21, 2014 128.75 129.58 127.82 128.66 623,034 -0.23(-0.18%)
Feb 20, 2014 128.77 129.32 127.78 128.89 737,343 +0.54(+0.42%)
Feb 19, 2014 129.38 129.82 128.11 128.35 673,288 -1.15(-0.89%)
Feb 18, 2014 128.74 129.76 128.50 129.50 691,800 +0.51(+0.40%)
Feb 14, 2014 128.40 128.99 128.99 128.99 582,700 +0.65(+0.51%)
Feb 13, 2014 128.55 129.48 128.24 128.34 996,938 -0.52(-0.40%)
Feb 12, 2014 129.60 129.94 128.63 128.86 1,444,006 -0.79(-0.61%)
Feb 11, 2014 129.02 130.87 128.65 129.65 1,258,104 +0.32(+0.25%)
Feb 10, 2014 128.27 129.78 127.67 129.33 1,070,861 +1.52(+1.19%)
Feb 07, 2014 127.30 128.13 126.78 127.81 903,517 +0.82(+0.65%)
Feb 06, 2014 126.17 127.10 126.08 126.99 864,649 +0.97(+0.77%)
Feb 05, 2014 124.63 126.32 124.24 126.02 1,428,280 +1.06(+0.85%)
Feb 04, 2014 123.86 125.08 123.08 124.96 1,474,350 +1.67(+1.35%)
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