Financial News

AvalonBay Communities (NY: AVB )

210.91 +5.46 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 58.02 58.30 57.61 58.20 302,700 +0.18(+0.31%)
Jul 29, 2004 58.00 58.71 57.88 58.02 248,100 -0.06(-0.10%)
Jul 28, 2004 57.30 58.22 56.80 58.08 209,900 +0.93(+1.63%)
Jul 27, 2004 57.12 57.61 57.08 57.15 293,500 +0.12(+0.21%)
Jul 26, 2004 56.73 57.20 56.65 57.03 336,000 +0.15(+0.26%)
Jul 23, 2004 56.90 57.46 56.78 56.88 267,300 -0.12(-0.21%)
Jul 22, 2004 58.32 58.47 57.00 57.00 272,100 -1.45(-2.48%)
Jul 21, 2004 58.68 59.13 58.31 58.45 542,000 -0.04(-0.07%)
Jul 20, 2004 59.05 59.75 58.47 58.49 728,400 +0.01(+0.02%)
Jul 19, 2004 58.05 58.48 57.74 58.48 262,500 +0.58(+1.00%)
Jul 16, 2004 58.15 58.38 57.85 57.90 222,500 +0.00(+0.00%)
Jul 15, 2004 58.10 58.49 57.67 57.90 541,900 -0.10(-0.17%)
Jul 14, 2004 57.40 58.00 57.35 58.00 309,000 +0.69(+1.20%)
Jul 13, 2004 57.93 57.93 57.27 57.31 196,800 -0.62(-1.07%)
Jul 12, 2004 57.38 57.99 57.24 57.93 194,600 +0.40(+0.70%)
Jul 09, 2004 57.45 57.71 56.71 57.53 239,800 +0.37(+0.65%)
Jul 08, 2004 57.98 57.98 57.16 57.16 376,300 -0.74(-1.28%)
Jul 07, 2004 57.30 57.90 57.20 57.90 298,700 +0.69(+1.21%)
Jul 06, 2004 57.25 57.35 56.40 57.21 252,300 -0.04(-0.07%)
Jul 02, 2004 57.20 57.65 56.84 57.25 339,300 +0.39(+0.69%)
Jul 01, 2004 56.30 56.93 55.89 56.86 654,000 +0.34(+0.60%)
Jun 30, 2004 56.15 56.86 55.78 56.52 452,900 +0.45(+0.80%)
Jun 29, 2004 56.93 56.94 56.04 56.07 467,100 -1.58(-2.74%)
Jun 28, 2004 57.32 57.80 57.25 57.65 498,000 +0.15(+0.26%)
Jun 25, 2004 56.45 57.50 56.45 57.50 500,200 +0.90(+1.59%)
Jun 24, 2004 56.25 56.71 56.20 56.60 309,900 +0.35(+0.62%)
Jun 23, 2004 56.18 56.43 55.95 56.25 297,800 +0.07(+0.12%)
Jun 22, 2004 56.38 56.79 56.06 56.18 187,200 -0.12(-0.21%)
Jun 21, 2004 56.15 56.50 56.15 56.30 219,300 +0.40(+0.72%)
Jun 18, 2004 55.85 56.19 55.79 55.90 211,000 +0.05(+0.09%)
Jun 17, 2004 55.17 55.97 55.01 55.85 332,500 +0.62(+1.12%)
Jun 16, 2004 55.20 55.43 54.75 55.23 264,400 +0.08(+0.15%)
Jun 15, 2004 54.40 55.15 54.40 55.15 291,100 +0.96(+1.77%)
Jun 14, 2004 54.43 54.44 53.54 54.19 420,700 -0.44(-0.81%)
Jun 10, 2004 54.80 55.05 54.38 54.63 159,000 -0.11(-0.20%)
Jun 09, 2004 54.85 55.25 54.69 54.74 141,300 -0.17(-0.31%)
Jun 08, 2004 54.33 55.00 54.15 54.91 272,800 +0.58(+1.07%)
Jun 07, 2004 54.04 54.49 53.80 54.33 163,100 +0.29(+0.54%)
Jun 04, 2004 54.26 54.64 54.00 54.04 110,600 -0.17(-0.31%)
Jun 03, 2004 54.45 54.65 53.85 54.21 170,400 -0.02(-0.04%)
Jun 02, 2004 53.70 54.23 53.63 54.23 334,000 +0.63(+1.18%)
Jun 01, 2004 54.45 54.46 53.45 53.60 240,500 -0.85(-1.56%)
May 28, 2004 54.25 54.74 54.12 54.45 377,100 +0.10(+0.18%)
May 27, 2004 55.10 55.14 54.06 54.35 207,500 -0.05(-0.09%)
May 26, 2004 53.45 54.50 53.18 54.40 480,500 +0.97(+1.82%)
May 25, 2004 52.80 53.45 52.51 53.43 264,700 +0.58(+1.10%)
May 24, 2004 52.70 53.10 52.52 52.85 172,500 +0.40(+0.76%)
May 21, 2004 52.62 52.99 52.30 52.45 257,200 -0.05(-0.10%)
May 20, 2004 52.10 52.53 51.82 52.50 238,600 +0.85(+1.65%)
May 19, 2004 52.05 53.35 51.40 51.65 535,300 -1.02(-1.94%)
May 18, 2004 51.87 52.67 51.54 52.67 351,000 +0.80(+1.54%)
May 17, 2004 50.91 52.12 50.49 51.87 415,900 +0.71(+1.39%)
May 14, 2004 50.66 51.70 50.60 51.16 259,300 +0.60(+1.19%)
May 13, 2004 50.29 50.72 50.15 50.56 455,900 +0.52(+1.04%)
May 12, 2004 50.00 50.12 49.44 50.04 405,700 +0.04(+0.08%)
May 11, 2004 50.00 50.89 50.00 50.00 315,500 +0.16(+0.32%)
May 10, 2004 49.76 50.21 48.60 49.84 601,500 -0.17(-0.34%)
May 07, 2004 51.08 51.10 49.97 50.01 517,200 -1.07(-2.09%)
May 06, 2004 50.85 51.13 50.13 51.08 387,900 +0.23(+0.45%)
May 05, 2004 51.15 51.90 50.81 50.85 333,800 +0.21(+0.41%)
May 04, 2004 50.28 51.35 50.20 50.64 575,300 +0.36(+0.72%)
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