Financial News

AvalonBay Communities (NY: AVB )

206.10 USD -3.92 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2003 40.20 40.40 40.16 40.19 388,100 +0.30(+0.75%)
Apr 30, 2003 40.00 40.25 39.86 39.89 259,400 -0.11(-0.28%)
Apr 29, 2003 39.75 40.21 39.75 40.00 174,700 +0.35(+0.88%)
Apr 28, 2003 39.50 39.79 39.46 39.65 263,500 +0.05(+0.13%)
Apr 25, 2003 39.85 39.85 39.45 39.60 211,000 -0.10(-0.25%)
Apr 24, 2003 40.15 40.20 39.46 39.70 379,300 -0.45(-1.12%)
Apr 23, 2003 39.98 40.21 39.77 40.15 175,700 +0.26(+0.65%)
Apr 22, 2003 39.35 39.99 39.09 39.89 152,000 +0.42(+1.06%)
Apr 21, 2003 39.00 39.47 38.95 39.47 208,300 +0.37(+0.95%)
Apr 17, 2003 38.73 39.12 38.70 39.10 200,000 +0.27(+0.70%)
Apr 16, 2003 38.55 38.83 38.50 38.83 128,300 +0.33(+0.86%)
Apr 15, 2003 38.00 38.54 37.95 38.50 379,100 +0.46(+1.21%)
Apr 14, 2003 37.70 38.07 37.68 38.04 248,700 +0.49(+1.30%)
Apr 11, 2003 38.00 38.10 37.49 37.55 133,300 -0.25(-0.66%)
Apr 10, 2003 38.25 38.26 37.74 37.80 182,400 -0.45(-1.18%)
Apr 09, 2003 38.29 38.30 37.99 38.25 266,100 +0.15(+0.39%)
Apr 08, 2003 38.35 38.40 38.00 38.10 197,400 -0.21(-0.55%)
Apr 07, 2003 38.00 38.36 38.00 38.31 226,900 +0.36(+0.95%)
Apr 04, 2003 37.85 38.07 37.80 37.95 226,100 +0.10(+0.26%)
Apr 03, 2003 37.90 38.00 37.61 37.85 318,100 -0.05(-0.13%)
Apr 02, 2003 37.94 38.23 37.83 37.90 123,000 +0.21(+0.56%)
Apr 01, 2003 37.15 37.69 37.08 37.69 290,800 +0.79(+2.14%)
Mar 31, 2003 36.88 37.14 36.78 36.90 408,500 +0.02(+0.05%)
Mar 28, 2003 37.71 37.71 36.85 36.88 543,600 -0.82(-2.18%)
Mar 27, 2003 37.81 38.03 37.54 37.70 357,300 -0.10(-0.26%)
Mar 26, 2003 37.60 37.98 37.54 37.80 202,300 +0.28(+0.75%)
Mar 25, 2003 37.10 37.55 37.10 37.52 336,400 +0.32(+0.86%)
Mar 24, 2003 37.74 37.74 36.85 37.20 248,100 -0.70(-1.85%)
Mar 21, 2003 37.45 38.15 37.37 37.90 330,400 +0.50(+1.34%)
Mar 20, 2003 36.68 37.40 35.97 37.40 351,000 +0.72(+1.96%)
Mar 19, 2003 36.25 36.68 35.83 36.68 378,100 +0.43(+1.19%)
Mar 18, 2003 36.60 36.60 36.01 36.25 10,000 -0.20(-0.55%)
Mar 17, 2003 35.75 36.45 35.60 36.45 546,000 +0.70(+1.96%)
Mar 14, 2003 36.00 36.00 35.60 35.75 315,500 -0.05(-0.14%)
Mar 13, 2003 35.80 35.91 35.60 35.80 240,800 +0.31(+0.87%)
Mar 12, 2003 35.70 35.81 35.24 35.49 182,000 -0.01(-0.03%)
Mar 11, 2003 35.45 35.60 35.37 35.50 93,700 +0.11(+0.31%)
Mar 10, 2003 35.90 35.91 35.33 35.39 132,500 -0.48(-1.34%)
Mar 07, 2003 35.85 35.97 35.76 35.87 211,500 -0.10(-0.28%)
Mar 06, 2003 36.25 36.25 35.81 35.97 346,600 -0.13(-0.36%)
Mar 05, 2003 36.02 36.15 35.92 36.10 310,000 -0.07(-0.19%)
Mar 04, 2003 36.75 36.75 36.10 36.17 697,600 -0.49(-1.34%)
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