Financial News

AvalonBay Communities (NY: AVB )

236.63 USD +2.22 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 131.03 133.04 130.77 133.04 735,661 +1.99(+1.52%)
Apr 29, 2013 130.58 131.26 129.84 131.05 440,825 +0.83(+0.64%)
Apr 26, 2013 131.23 131.13 129.72 130.22 509,596 -0.91(-0.69%)
Apr 25, 2013 131.96 132.01 130.55 131.13 574,322 -0.95(-0.72%)
Apr 24, 2013 132.13 133.02 131.81 132.08 673,046 +0.19(+0.14%)
Apr 23, 2013 132.39 132.39 131.10 131.89 713,512 -0.17(-0.13%)
Apr 22, 2013 133.16 133.16 131.54 132.06 691,133 -1.01(-0.76%)
Apr 19, 2013 132.50 133.42 131.85 133.07 590,811 +1.06(+0.80%)
Apr 18, 2013 131.59 132.34 130.46 132.01 519,745 +0.82(+0.63%)
Apr 17, 2013 133.59 133.59 131.12 131.19 1,265,684 -2.71(-2.02%)
Apr 16, 2013 133.37 134.31 132.35 133.90 669,876 +1.43(+1.08%)
Apr 15, 2013 134.72 135.36 132.46 132.47 724,564 -3.10(-2.29%)
Apr 12, 2013 134.55 135.60 134.36 135.57 680,723 +0.87(+0.65%)
Apr 11, 2013 133.63 135.37 133.51 134.70 735,106 +1.22(+0.91%)
Apr 10, 2013 134.24 134.24 133.03 133.48 530,144 -0.02(-0.01%)
Apr 09, 2013 132.91 133.99 131.63 133.50 695,944 +0.47(+0.35%)
Apr 08, 2013 133.38 133.68 132.56 133.03 726,598 -0.41(-0.31%)
Apr 05, 2013 131.15 133.54 130.96 133.44 996,782 +1.22(+0.92%)
Apr 04, 2013 128.30 132.23 128.19 132.22 1,111,656 +4.22(+3.30%)
Apr 03, 2013 128.23 128.50 127.51 128.00 717,277 -0.14(-0.11%)
Apr 02, 2013 128.88 129.20 127.90 128.14 598,944 +0.05(+0.04%)
Apr 01, 2013 127.18 128.12 126.67 128.09 580,602 +1.42(+1.12%)
Mar 28, 2013 126.86 127.09 126.12 126.67 990,812 +0.03(+0.02%)
Mar 27, 2013 126.49 127.02 125.98 126.64 655,540 -0.45(-0.35%)
Mar 26, 2013 126.00 127.58 126.00 127.09 789,979 +0.57(+0.45%)
Mar 25, 2013 127.23 127.55 126.35 126.52 795,554 -0.31(-0.24%)
Mar 22, 2013 125.56 127.52 125.47 126.83 849,490 +1.38(+1.10%)
Mar 21, 2013 125.84 126.94 125.40 125.45 603,215 -1.08(-0.85%)
Mar 20, 2013 126.61 127.09 125.86 126.53 567,548 +0.34(+0.27%)
Mar 19, 2013 127.14 127.68 125.28 126.19 652,081 -0.56(-0.44%)
Mar 18, 2013 127.96 128.79 126.61 126.75 818,748 -1.62(-1.26%)
Mar 15, 2013 128.71 128.96 127.59 128.37 1,174,998 -0.84(-0.65%)
Mar 14, 2013 126.60 129.40 126.42 129.21 1,558,531 +2.43(+1.92%)
Mar 13, 2013 125.42 126.99 124.85 126.78 1,013,298 +1.05(+0.84%)
Mar 12, 2013 123.87 125.91 123.55 125.73 1,870,967 +1.71(+1.38%)
Mar 11, 2013 124.03 124.29 123.04 124.02 787,224 -0.06(-0.05%)
Mar 08, 2013 124.92 125.03 123.16 124.08 1,183,824 -0.67(-0.54%)
Mar 07, 2013 126.25 127.01 124.47 124.75 1,177,412 -1.48(-1.17%)
Mar 06, 2013 126.85 127.20 125.76 126.23 714,890 -0.51(-0.40%)
Mar 05, 2013 127.12 127.74 126.19 126.74 730,868 +0.09(+0.07%)
Mar 04, 2013 125.82 126.79 125.43 126.65 1,766,096 +0.44(+0.35%)
Mar 01, 2013 124.56 126.25 124.00 126.21 1,117,016 +1.38(+1.11%)
Feb 28, 2013 125.76 126.12 124.75 124.83 1,673,491 -1.11(-0.88%)
Feb 27, 2013 126.38 127.04 125.91 125.94 761,970 -0.59(-0.47%)
Feb 26, 2013 126.92 127.35 125.51 126.53 998,641 +0.20(+0.16%)
Feb 25, 2013 129.25 129.32 126.33 126.33 811,035 -2.50(-1.94%)
Feb 22, 2013 128.21 128.90 128.09 128.83 1,064,969 +1.13(+0.88%)
Feb 21, 2013 129.61 129.86 127.69 127.70 1,221,825 -1.99(-1.53%)
Feb 20, 2013 130.32 131.06 129.65 129.69 988,892 -0.73(-0.56%)
Feb 19, 2013 130.59 130.99 129.64 130.42 555,922 +0.16(+0.12%)
Feb 15, 2013 129.98 130.26 129.29 130.26 1,187,672 +0.21(+0.16%)
Feb 14, 2013 129.41 130.82 129.41 130.05 621,740 -0.18(-0.14%)
Feb 13, 2013 131.10 131.23 129.88 130.23 590,502 -0.60(-0.46%)
Feb 12, 2013 129.63 130.90 129.30 130.83 685,652 +1.05(+0.81%)
Feb 11, 2013 128.84 130.37 128.84 129.78 1,257,369 +0.94(+0.73%)
Feb 08, 2013 127.51 129.09 127.51 128.84 956,469 +1.85(+1.46%)
Feb 07, 2013 128.38 128.38 126.16 126.99 1,070,189 -1.50(-1.17%)
Feb 06, 2013 126.31 130.48 126.13 128.49 2,100,147 +2.56(+2.03%)
Feb 04, 2013 126.00 126.36 124.30 125.93 3,556,375 -0.18(-0.14%)
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