Financial News

AvalonBay Communities (NY: AVB )

179.71 +0.92 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 92.17 92.83 91.78 91.79 435,009 -0.38(-0.41%)
Dec 29, 2011 91.60 92.41 91.37 92.17 594,013 +0.80(+0.88%)
Dec 28, 2011 92.26 92.50 91.19 91.37 642,591 -1.17(-1.27%)
Dec 27, 2011 92.07 93.11 91.45 92.54 488,315 +0.43(+0.46%)
Dec 23, 2011 92.66 92.71 91.32 92.12 1,132,387 +2.11(+2.34%)
Dec 21, 2011 90.87 90.87 89.48 90.01 1,116,132 -0.37(-0.41%)
Dec 20, 2011 89.99 90.66 89.65 90.38 1,085,122 +1.67(+1.88%)
Dec 19, 2011 90.35 90.36 88.57 88.71 1,263,946 -1.32(-1.47%)
Dec 16, 2011 90.31 91.84 89.72 90.03 1,607,462 +0.33(+0.37%)
Dec 15, 2011 88.40 90.02 87.89 89.70 1,124,251 +2.26(+2.59%)
Dec 14, 2011 85.17 88.44 85.17 87.44 1,192,574 +1.77(+2.06%)
Dec 13, 2011 86.27 87.35 85.12 85.67 676,570 -0.24(-0.28%)
Dec 12, 2011 86.96 86.96 85.35 85.92 1,100,128 -1.79(-2.05%)
Dec 09, 2011 85.47 88.44 84.89 87.71 1,031,493 +2.57(+3.02%)
Dec 08, 2011 86.66 87.01 84.89 85.14 640,274 -1.95(-2.24%)
Dec 07, 2011 85.21 87.29 84.91 87.09 633,007 +1.51(+1.77%)
Dec 06, 2011 85.85 86.02 84.98 85.58 503,111 -0.34(-0.39%)
Dec 05, 2011 87.80 87.80 85.41 85.91 1,165,955 -0.66(-0.77%)
Dec 02, 2011 87.43 88.34 86.33 86.57 692,135 +0.08(+0.10%)
Dec 01, 2011 86.85 87.10 85.26 86.49 1,027,219 -0.67(-0.77%)
Nov 30, 2011 85.23 87.33 84.44 87.16 1,612,488 +4.22(+5.08%)
Nov 29, 2011 83.75 84.02 82.36 82.94 756,845 -0.43(-0.51%)
Nov 28, 2011 85.03 85.44 82.46 83.37 1,163,902 +0.92(+1.12%)
Nov 25, 2011 81.51 83.96 81.16 82.45 378,570 +0.80(+0.98%)
Nov 23, 2011 82.74 83.10 81.39 81.64 1,070,563 -1.75(-2.09%)
Nov 22, 2011 84.20 84.92 83.34 83.39 671,825 -0.84(-1.00%)
Nov 21, 2011 84.60 84.94 83.08 84.23 1,266,683 -1.80(-2.09%)
Nov 18, 2011 86.05 86.12 84.74 86.04 1,065,291 +0.66(+0.78%)
Nov 17, 2011 87.54 87.54 84.87 85.37 1,397,857 -2.35(-2.67%)
Nov 16, 2011 88.83 89.30 87.64 87.72 1,082,553 -1.59(-1.78%)
Nov 15, 2011 88.19 89.88 87.96 89.31 761,314 +0.87(+0.98%)
Nov 14, 2011 89.52 89.84 88.26 88.44 707,425 -1.84(-2.03%)
Nov 11, 2011 88.37 90.41 87.87 90.28 679,921 +2.93(+3.35%)
Nov 10, 2011 88.67 88.67 86.83 87.36 871,547 +0.15(+0.17%)
Nov 09, 2011 89.32 90.21 86.90 87.21 1,144,675 -4.42(-4.82%)
Nov 08, 2011 91.41 91.75 88.71 91.63 1,037,996 +0.66(+0.73%)
Nov 07, 2011 91.01 92.31 89.55 90.96 821,718 -0.01(-0.02%)
Nov 04, 2011 88.79 91.05 88.50 90.98 1,759,552 +0.89(+0.99%)
Nov 03, 2011 90.55 90.55 87.33 90.09 1,465,168 +0.05(+0.05%)
Nov 02, 2011 89.48 90.34 88.15 90.04 1,234,989 +2.47(+2.82%)
Nov 01, 2011 88.00 90.94 87.36 87.56 2,565,279 -5.77(-6.18%)
Oct 31, 2011 92.28 93.89 90.49 93.33 1,535,361 +0.42(+0.45%)
Oct 28, 2011 93.83 94.53 91.41 92.91 1,333,311 -1.78(-1.88%)
Oct 27, 2011 91.18 95.22 90.95 94.69 1,717,598 +5.31(+5.94%)
Oct 26, 2011 89.54 89.66 87.62 89.39 1,538,860 +0.71(+0.80%)
Oct 25, 2011 87.98 89.44 87.13 88.68 1,851,905 -0.05(-0.06%)
Oct 24, 2011 86.99 89.40 86.64 88.73 1,174,663 +1.85(+2.13%)
Oct 21, 2011 84.97 86.92 84.64 86.88 1,237,533 +2.76(+3.29%)
Oct 20, 2011 84.59 84.95 82.62 84.12 1,306,683 -0.24(-0.28%)
Oct 19, 2011 83.91 85.45 83.80 84.35 1,396,469 +0.07(+0.08%)
Oct 18, 2011 82.00 84.51 81.58 84.28 1,746,944 +2.45(+2.99%)
Oct 17, 2011 83.99 84.23 81.62 81.83 1,421,151 -3.22(-3.78%)
Oct 14, 2011 84.35 85.33 83.73 85.05 949,772 +1.88(+2.27%)
Oct 13, 2011 83.38 83.95 81.91 83.17 971,195 -0.68(-0.82%)
Oct 12, 2011 83.30 85.16 82.53 83.85 1,347,555 +1.12(+1.36%)
Oct 11, 2011 85.22 85.22 82.22 82.73 1,097,991 -1.82(-2.15%)
Oct 10, 2011 82.34 84.63 82.18 84.54 1,661,452 +3.58(+4.42%)
Oct 07, 2011 83.83 84.16 80.80 80.96 1,601,426 -2.02(-2.43%)
Oct 06, 2011 82.38 83.04 81.44 82.98 1,499,039 +2.31(+2.86%)
Oct 05, 2011 81.45 81.54 76.79 80.67 1,682,057 -1.01(-1.23%)
Oct 04, 2011 76.37 81.97 75.08 81.67 1,888,710 +4.34(+5.61%)
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