Financial News

AvalonBay Communities (NY: AVB )

242.00 USD -1.37 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 80.40 81.10 79.48 80.80 503,100 +0.65(+0.81%)
Jun 29, 2005 78.91 80.39 78.91 80.15 327,100 +1.32(+1.67%)
Jun 28, 2005 78.64 78.84 78.03 78.83 255,900 -0.52(-0.66%)
Jun 27, 2005 79.27 79.51 79.00 79.35 421,100 -0.17(-0.21%)
Jun 24, 2005 80.50 80.97 79.31 79.52 322,500 -1.16(-1.44%)
Jun 23, 2005 80.88 81.16 80.60 80.68 179,200 -0.19(-0.23%)
Jun 22, 2005 81.55 81.65 80.82 80.87 135,200 -0.21(-0.26%)
Jun 21, 2005 81.60 81.80 81.00 81.08 196,000 -0.34(-0.42%)
Jun 20, 2005 81.52 81.77 81.11 81.42 181,400 -0.10(-0.12%)
Jun 17, 2005 80.80 81.53 80.73 81.52 331,100 +1.03(+1.28%)
Jun 16, 2005 80.88 80.92 80.23 80.49 217,600 -0.41(-0.51%)
Jun 15, 2005 80.87 81.10 80.28 80.90 132,900 +0.03(+0.04%)
Jun 14, 2005 79.62 80.89 79.62 80.87 262,700 +1.06(+1.33%)
Jun 13, 2005 78.90 79.82 78.70 79.81 229,000 +0.69(+0.87%)
Jun 10, 2005 78.70 79.20 78.55 79.12 150,000 +0.67(+0.85%)
Jun 09, 2005 78.76 78.88 78.08 78.45 260,900 -0.31(-0.39%)
Jun 08, 2005 78.27 79.11 78.27 78.76 325,800 +0.62(+0.79%)
Jun 07, 2005 77.03 78.58 76.79 78.14 415,600 +1.41(+1.84%)
Jun 06, 2005 75.96 76.74 75.96 76.73 151,900 +0.83(+1.09%)
Jun 03, 2005 75.75 76.59 75.66 75.90 218,900 +0.19(+0.25%)
Jun 02, 2005 75.90 76.10 75.71 75.71 318,600 -0.63(-0.83%)
Jun 01, 2005 75.18 76.34 75.02 76.34 255,000 +1.47(+1.96%)
May 31, 2005 74.78 75.41 74.78 74.87 251,500 +0.03(+0.04%)
May 27, 2005 74.81 74.87 74.04 74.84 213,500 +0.37(+0.50%)
May 26, 2005 74.56 75.05 74.23 74.47 273,200 +0.11(+0.15%)
May 25, 2005 75.75 75.75 74.20 74.36 254,200 -1.23(-1.63%)
May 24, 2005 76.50 76.50 75.13 75.59 346,600 -1.03(-1.34%)
May 23, 2005 76.52 76.83 76.25 76.62 230,600 +0.05(+0.07%)
May 20, 2005 76.86 77.02 76.20 76.57 278,700 -0.30(-0.39%)
May 19, 2005 75.34 77.08 75.34 76.87 279,400 +1.52(+2.02%)
May 18, 2005 75.55 75.74 75.11 75.35 463,700 +0.10(+0.13%)
May 17, 2005 74.50 75.27 74.20 75.25 271,600 +0.62(+0.83%)
May 16, 2005 73.65 74.63 73.59 74.63 280,400 +0.85(+1.15%)
May 13, 2005 74.04 74.24 73.45 73.78 448,100 -0.26(-0.35%)
May 12, 2005 74.47 74.50 73.87 74.04 309,500 -0.36(-0.48%)
May 11, 2005 74.47 74.65 73.65 74.40 236,800 +0.18(+0.24%)
May 10, 2005 74.14 74.45 73.72 74.22 365,100 +0.07(+0.09%)
May 09, 2005 72.74 74.15 72.74 74.15 280,700 +1.41(+1.94%)
May 06, 2005 73.00 73.36 72.28 72.74 445,200 -0.26(-0.36%)
May 05, 2005 72.60 73.72 72.44 73.00 566,900 +0.65(+0.90%)
May 04, 2005 71.40 72.55 71.40 72.35 303,000 +0.53(+0.74%)
May 03, 2005 72.00 72.05 71.55 71.82 241,200 -0.16(-0.22%)
May 02, 2005 72.01 72.01 71.10 71.98 397,500 -0.02(-0.03%)
Apr 29, 2005 71.17 72.24 70.72 72.00 337,800 +0.98(+1.38%)
Apr 28, 2005 71.35 71.35 70.80 71.02 227,600 -0.40(-0.56%)
Apr 27, 2005 70.45 71.69 70.15 71.42 505,800 +0.90(+1.28%)
Apr 26, 2005 71.00 71.55 70.50 70.52 497,600 -0.41(-0.58%)
Apr 25, 2005 70.30 71.55 70.18 70.93 619,200 +0.88(+1.26%)
Apr 22, 2005 69.47 70.11 68.98 70.05 555,600 +1.53(+2.23%)
Apr 21, 2005 68.35 69.00 67.46 68.52 300,900 +0.41(+0.60%)
Apr 20, 2005 68.55 68.65 68.08 68.11 204,700 -0.82(-1.19%)
Apr 19, 2005 68.04 69.02 68.04 68.93 170,100 +0.71(+1.04%)
Apr 18, 2005 68.39 68.88 67.73 68.22 271,800 -0.17(-0.25%)
Apr 15, 2005 68.57 68.77 67.92 68.39 265,000 +0.11(+0.16%)
Apr 14, 2005 69.15 69.27 68.08 68.28 312,000 -0.87(-1.26%)
Apr 13, 2005 69.30 69.36 68.80 69.15 415,600 +0.22(+0.32%)
Apr 12, 2005 67.55 68.95 67.37 68.93 228,400 +1.16(+1.71%)
Apr 11, 2005 67.46 67.77 67.30 67.77 124,800 +0.52(+0.77%)
Apr 08, 2005 68.00 68.00 67.25 67.25 190,400 -0.66(-0.97%)
Apr 07, 2005 67.75 67.91 67.13 67.91 438,300 +1.47(+2.21%)
Apr 06, 2005 66.48 66.90 66.28 66.44 244,000 +0.12(+0.18%)
Apr 05, 2005 66.35 66.48 66.03 66.32 288,100 -0.03(-0.05%)
Apr 04, 2005 66.85 66.85 64.98 66.35 463,500 -0.33(-0.49%)
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