Financial News

AvalonBay Communities (NY: AVB )

219.43 +1.05 (+0.48%)
Streaming Delayed Price Updated: 3:41 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 46.00 47.20 45.90 46.98 453,700 +1.18(+2.58%)
Jul 30, 2003 44.95 45.90 44.86 45.80 619,700 +1.00(+2.23%)
Jul 29, 2003 44.70 44.81 44.63 44.80 327,800 +0.22(+0.49%)
Jul 28, 2003 44.50 44.77 44.35 44.58 246,500 +0.05(+0.11%)
Jul 25, 2003 44.00 44.53 44.00 44.53 287,600 +0.54(+1.23%)
Jul 24, 2003 43.60 44.05 43.60 43.99 194,800 +0.55(+1.27%)
Jul 23, 2003 43.40 43.62 43.29 43.44 133,300 +0.14(+0.32%)
Jul 22, 2003 43.35 43.52 43.23 43.30 394,100 +0.20(+0.46%)
Jul 21, 2003 43.40 43.68 43.06 43.10 349,800 +0.40(+0.94%)
Jul 18, 2003 42.90 43.60 42.70 42.70 266,700 +0.20(+0.47%)
Jul 17, 2003 43.50 43.50 42.38 42.50 270,700 -1.00(-2.30%)
Jul 16, 2003 43.73 43.73 43.40 43.50 85,800 -0.13(-0.30%)
Jul 15, 2003 43.75 43.75 43.53 43.63 161,600 -0.10(-0.23%)
Jul 14, 2003 43.75 44.15 43.64 43.73 182,000 +0.21(+0.48%)
Jul 11, 2003 43.20 43.53 43.10 43.52 166,800 +0.37(+0.86%)
Jul 10, 2003 43.80 43.80 42.80 43.15 180,700 -0.60(-1.37%)
Jul 09, 2003 44.20 44.20 43.71 43.75 268,900 -0.45(-1.02%)
Jul 08, 2003 44.35 44.35 44.10 44.20 184,100 -0.30(-0.67%)
Jul 07, 2003 44.49 44.50 44.09 44.50 214,700 +0.00(+0.00%)
Jul 03, 2003 44.29 44.50 43.95 44.50 95,700 +0.20(+0.45%)
Jul 02, 2003 43.65 44.30 43.62 44.30 207,900 +0.73(+1.68%)
Jul 01, 2003 42.64 43.57 42.40 43.57 264,800 +0.93(+2.18%)
Jun 30, 2003 43.00 43.05 42.63 42.64 279,500 -0.36(-0.84%)
Jun 27, 2003 42.97 43.03 42.75 43.00 205,700 -0.67(-1.53%)
Jun 26, 2003 42.66 43.77 42.66 43.67 212,600 +1.02(+2.39%)
Jun 25, 2003 42.50 42.95 42.27 42.65 193,400 +0.27(+0.64%)
Jun 24, 2003 41.99 42.38 41.92 42.38 402,400 +0.43(+1.03%)
Jun 23, 2003 42.24 42.35 41.95 41.95 239,700 -0.24(-0.57%)
Jun 20, 2003 42.64 42.92 42.19 42.19 221,800 -0.39(-0.92%)
Jun 19, 2003 43.07 43.19 42.58 42.58 108,400 -0.43(-1.00%)
Jun 18, 2003 43.43 43.43 42.85 43.01 280,300 -0.41(-0.94%)
Jun 17, 2003 43.75 43.85 43.36 43.42 603,100 -0.24(-0.55%)
Jun 16, 2003 43.44 43.99 43.44 43.66 414,000 +0.35(+0.81%)
Jun 13, 2003 43.86 43.86 43.20 43.31 231,400 -0.54(-1.23%)
Jun 12, 2003 44.27 44.45 43.81 43.85 485,400 -0.42(-0.95%)
Jun 11, 2003 44.00 44.27 43.87 44.27 114,700 +0.33(+0.75%)
Jun 10, 2003 43.40 43.98 43.40 43.94 296,400 +0.48(+1.10%)
Jun 09, 2003 44.30 44.30 43.45 43.46 382,100 -0.84(-1.90%)
Jun 06, 2003 43.45 44.42 43.45 44.30 323,600 +0.91(+2.10%)
Jun 05, 2003 43.35 43.50 43.20 43.39 154,000 +0.13(+0.30%)
Jun 04, 2003 42.77 43.27 42.77 43.26 143,600 +0.49(+1.15%)
Jun 03, 2003 42.43 42.79 42.20 42.77 125,500 +0.34(+0.80%)
Jun 02, 2003 42.00 42.46 42.00 42.43 346,600 +0.50(+1.19%)
May 30, 2003 41.05 41.94 41.03 41.93 320,300 +0.88(+2.14%)
May 29, 2003 42.20 42.20 40.11 41.05 372,000 -1.17(-2.77%)
May 28, 2003 42.95 43.20 42.10 42.22 268,800 -0.70(-1.63%)
May 27, 2003 42.99 42.99 42.72 42.92 141,100 -0.08(-0.19%)
May 23, 2003 43.04 43.30 42.89 43.00 146,700 +0.03(+0.07%)
May 22, 2003 43.20 43.20 42.95 42.97 299,300 -0.17(-0.39%)
May 21, 2003 43.00 43.20 42.69 43.14 224,000 +0.34(+0.79%)
May 20, 2003 42.70 43.03 42.60 42.80 186,900 +0.31(+0.73%)
May 19, 2003 42.50 42.56 42.10 42.49 144,100 -0.12(-0.28%)
May 16, 2003 42.27 42.67 42.01 42.61 223,100 +0.34(+0.80%)
May 15, 2003 42.15 42.30 41.93 42.27 145,800 +0.21(+0.50%)
May 14, 2003 42.27 42.36 42.05 42.06 390,500 -0.20(-0.47%)
May 13, 2003 41.88 42.45 41.80 42.26 293,700 +0.38(+0.91%)
May 12, 2003 41.05 41.99 41.05 41.88 271,300 +0.97(+2.37%)
May 09, 2003 41.00 41.03 40.83 40.91 101,500 +0.10(+0.25%)
May 08, 2003 40.57 40.82 40.21 40.81 246,800 +0.27(+0.67%)
May 07, 2003 40.76 40.82 40.36 40.54 215,500 -0.23(-0.56%)
May 06, 2003 40.35 40.79 40.24 40.77 212,100 +0.42(+1.04%)
May 05, 2003 40.20 40.46 40.20 40.35 187,800 +0.16(+0.40%)
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