Financial News

AvalonBay Communities (NY: AVB )

239.39 USD -7.47 (-3.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 92.47 94.66 91.38 94.14 587,882 +1.32(+1.42%)
Dec 28, 2007 94.97 94.99 92.23 92.82 792,158 -1.09(-1.16%)
Dec 27, 2007 95.22 95.47 92.48 93.91 631,252 -2.16(-2.25%)
Dec 26, 2007 98.80 98.85 95.44 96.07 546,400 -3.46(-3.48%)
Dec 24, 2007 95.99 99.54 95.99 99.53 191,733 +3.75(+3.92%)
Dec 21, 2007 95.00 96.05 94.35 95.78 946,576 +2.11(+2.25%)
Dec 20, 2007 95.90 96.12 92.36 93.67 866,725 -0.96(-1.01%)
Dec 19, 2007 93.42 94.95 92.25 94.63 1,110,893 +2.05(+2.21%)
Dec 18, 2007 90.22 92.94 88.94 92.58 1,795,548 +1.02(+1.11%)
Dec 17, 2007 93.15 94.13 90.67 91.56 1,131,575 -1.94(-2.07%)
Dec 14, 2007 94.81 97.35 93.44 93.50 1,101,024 -2.74(-2.85%)
Dec 13, 2007 95.89 97.17 94.32 96.24 888,580 -0.19(-0.20%)
Dec 12, 2007 100.20 100.51 94.59 96.43 1,477,749 -1.37(-1.40%)
Dec 11, 2007 106.08 106.14 97.79 97.80 933,260 -8.00(-7.56%)
Dec 10, 2007 104.27 106.61 102.01 105.80 621,700 +2.60(+2.52%)
Dec 07, 2007 104.44 106.06 102.73 103.20 691,400 -0.96(-0.92%)
Dec 06, 2007 99.91 104.16 99.59 104.16 737,415 +4.09(+4.09%)
Dec 05, 2007 96.02 100.12 96.02 100.07 822,400 +5.47(+5.78%)
Dec 04, 2007 97.87 98.24 94.59 94.60 678,000 -3.66(-3.72%)
Dec 03, 2007 99.07 99.41 96.89 98.26 792,500 -1.18(-1.19%)
Nov 30, 2007 98.43 100.50 98.09 99.44 1,613,534 +1.52(+1.55%)
Nov 29, 2007 97.62 98.14 95.82 97.92 1,034,500 -0.18(-0.18%)
Nov 28, 2007 96.37 99.59 95.66 98.10 1,067,525 +3.27(+3.45%)
Nov 27, 2007 90.66 95.20 90.43 94.83 2,111,935 +1.58(+1.69%)
Nov 26, 2007 99.06 99.49 93.25 93.25 1,199,331 -6.08(-6.12%)
Nov 23, 2007 98.16 99.73 97.34 99.33 243,200 +2.91(+3.02%)
Nov 21, 2007 95.92 97.29 95.04 96.42 1,189,700 -0.60(-0.62%)
Nov 20, 2007 99.51 102.15 95.03 97.02 1,408,500 -2.37(-2.38%)
Nov 19, 2007 101.07 101.63 98.65 99.39 1,375,601 -2.50(-2.45%)
Nov 16, 2007 104.53 104.53 100.41 101.89 846,001 -2.11(-2.03%)
Nov 15, 2007 104.66 105.90 102.58 104.00 1,168,100 -1.80(-1.70%)
Nov 14, 2007 111.90 112.82 105.79 105.80 918,800 -5.37(-4.83%)
Nov 13, 2007 104.71 111.17 104.64 111.17 980,000 +6.99(+6.71%)
Nov 12, 2007 105.97 106.78 103.77 104.18 1,240,500 -2.20(-2.07%)
Nov 09, 2007 102.83 107.64 102.83 106.38 982,900 +1.12(+1.06%)
Nov 08, 2007 105.00 106.75 102.49 105.26 1,221,691 +0.36(+0.34%)
Nov 07, 2007 107.25 107.61 104.90 104.90 1,394,800 -4.91(-4.47%)
Nov 06, 2007 108.45 109.96 106.37 109.81 942,100 +0.81(+0.74%)
Nov 05, 2007 110.50 111.20 107.27 109.00 957,393 -3.17(-2.83%)
Nov 02, 2007 115.19 115.19 110.44 112.17 1,190,393 -2.27(-1.98%)
Nov 01, 2007 120.00 120.45 113.47 114.44 1,794,500 -8.21(-6.69%)
Oct 31, 2007 119.59 122.65 118.00 122.65 859,200 +3.31(+2.77%)
Oct 30, 2007 117.17 119.99 117.17 119.34 483,700 +2.21(+1.89%)
Oct 29, 2007 118.67 119.39 116.58 117.13 531,300 -0.72(-0.61%)
Oct 26, 2007 116.73 117.99 115.09 117.85 557,300 +2.18(+1.88%)
Oct 25, 2007 115.28 116.66 113.22 115.67 676,600 +0.45(+0.39%)
Oct 24, 2007 116.17 116.44 111.90 115.22 809,200 -0.66(-0.57%)
Oct 23, 2007 112.25 115.88 112.08 115.88 955,100 +4.06(+3.63%)
Oct 22, 2007 108.08 112.26 107.50 111.82 935,600 +2.71(+2.48%)
Oct 19, 2007 113.41 113.74 108.79 109.11 1,101,000 -5.06(-4.43%)
Oct 18, 2007 113.77 114.75 111.85 114.17 824,900 +0.13(+0.11%)
Oct 17, 2007 115.21 115.21 111.01 114.04 698,900 +0.04(+0.04%)
Oct 16, 2007 116.21 116.33 112.51 114.00 1,361,300 -2.75(-2.36%)
Oct 15, 2007 120.94 121.12 116.35 116.75 540,800 -3.54(-2.94%)
Oct 12, 2007 123.61 123.66 119.51 120.29 566,100 -2.63(-2.14%)
Oct 11, 2007 125.00 125.48 122.42 122.92 589,300 -1.28(-1.03%)
Oct 10, 2007 124.50 125.00 123.24 124.20 556,200 -0.04(-0.03%)
Oct 09, 2007 121.91 124.37 120.90 124.24 791,900 +3.41(+2.82%)
Oct 08, 2007 120.86 122.28 120.56 120.83 592,900 -3.12(-2.52%)
Oct 05, 2007 122.51 124.40 121.14 123.95 823,200 +1.67(+1.37%)
Oct 04, 2007 121.52 122.75 119.15 122.28 736,500 +0.32(+0.26%)
Oct 03, 2007 122.51 123.40 121.04 121.96 1,059,300 -0.13(-0.11%)
Oct 02, 2007 119.45 122.09 119.39 122.09 994,700 +2.60(+2.18%)
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