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 30, 2011 131.14 132.08 130.58 130.60 305,746 -0.54(-0.41%)
Dec 29, 2011 130.33 131.48 130.00 131.14 417,502 +1.14(+0.88%)
Dec 28, 2011 131.26 131.61 129.74 130.00 451,645 -2.56(-1.93%)
Dec 27, 2011 131.88 133.38 131.00 132.56 340,902 +0.61(+0.46%)
Dec 23, 2011 132.73 132.80 130.81 131.95 790,540 +3.02(+2.34%)
Dec 21, 2011 130.17 130.17 128.17 128.93 779,192 -0.53(-0.41%)
Dec 20, 2011 128.90 129.86 128.41 129.46 757,543 +2.39(+1.88%)
Dec 19, 2011 129.42 129.43 126.87 127.07 882,383 -1.89(-1.47%)
Dec 16, 2011 129.36 131.55 128.52 128.96 1,122,198 +0.47(+0.37%)
Dec 15, 2011 126.63 128.94 125.90 128.49 784,860 +3.24(+2.59%)
Dec 14, 2011 122.00 126.69 122.00 125.25 832,557 +2.53(+2.06%)
Dec 13, 2011 123.57 125.12 121.93 122.72 472,326 -0.35(-0.28%)
Dec 12, 2011 124.56 124.56 122.26 123.07 768,019 -2.57(-2.05%)
Dec 09, 2011 122.43 126.68 121.60 125.64 720,104 +3.68(+3.02%)
Dec 08, 2011 124.13 124.63 121.60 121.96 446,987 -2.79(-2.24%)
Dec 07, 2011 122.06 125.04 121.63 124.75 441,914 +2.17(+1.77%)
Dec 06, 2011 122.97 123.22 121.73 122.58 351,231 -0.48(-0.39%)
Dec 05, 2011 125.76 125.76 122.34 123.06 813,974 -0.95(-0.77%)
Dec 02, 2011 125.24 126.54 123.66 124.01 483,192 +0.12(+0.10%)
Dec 01, 2011 124.40 124.76 122.13 123.89 717,120 -0.96(-0.77%)
Nov 30, 2011 122.08 125.09 120.95 124.85 1,125,707 +6.04(+5.08%)
Nov 29, 2011 119.96 120.35 117.97 118.81 528,367 -0.61(-0.51%)
Nov 28, 2011 121.80 122.39 118.12 119.42 812,541 +1.32(+1.12%)
Nov 25, 2011 116.76 120.27 116.25 118.10 264,287 +1.15(+0.98%)
Nov 23, 2011 118.52 119.03 116.58 116.95 747,379 -2.50(-2.09%)
Nov 22, 2011 120.61 121.64 119.38 119.45 469,013 -1.21(-1.00%)
Nov 21, 2011 121.19 121.67 119.00 120.66 884,294 -2.58(-2.09%)
Nov 18, 2011 123.26 123.36 121.39 123.24 743,699 +0.95(+0.78%)
Nov 17, 2011 125.40 125.40 121.57 122.29 975,869 -3.36(-2.67%)
Nov 16, 2011 127.24 127.92 125.54 125.65 755,750 -2.28(-1.78%)
Nov 15, 2011 126.32 128.75 126.00 127.93 531,487 +1.24(+0.98%)
Nov 14, 2011 128.23 128.69 126.43 126.69 493,866 -2.63(-2.03%)
Nov 11, 2011 126.59 129.51 125.87 129.32 474,665 +4.19(+3.35%)
Nov 10, 2011 127.01 127.01 124.38 125.13 608,443 +0.21(+0.17%)
Nov 09, 2011 127.95 129.22 124.48 124.92 799,118 -6.33(-4.82%)
Nov 08, 2011 130.94 131.43 127.07 131.25 724,644 +0.95(+0.73%)
Nov 07, 2011 130.36 132.23 128.27 130.30 573,656 -0.02(-0.02%)
Nov 04, 2011 127.18 130.42 126.77 130.32 1,228,375 +1.28(+0.99%)
Nov 03, 2011 129.71 129.71 125.10 129.04 1,022,860 +0.07(+0.05%)
Nov 02, 2011 128.18 129.40 126.27 128.97 862,168 +3.54(+2.82%)
Nov 01, 2011 126.05 130.27 125.14 125.43 1,790,867 -8.26(-6.18%)
Oct 31, 2011 132.19 134.49 129.62 133.69 1,071,863 +0.60(+0.45%)
Oct 28, 2011 134.40 135.41 130.94 133.09 930,808 -2.55(-1.88%)
Oct 27, 2011 130.61 136.40 130.28 135.64 1,199,086 +7.60(+5.94%)
Oct 26, 2011 128.26 128.43 125.51 128.04 1,074,306 +1.01(+0.80%)
Oct 25, 2011 126.02 128.12 124.81 127.03 1,292,848 -0.07(-0.06%)
Oct 24, 2011 124.61 128.06 124.10 127.10 820,053 +2.65(+2.13%)
Oct 21, 2011 121.72 124.50 121.24 124.45 863,944 +3.96(+3.29%)
Oct 20, 2011 121.17 121.69 118.34 120.49 912,219 -0.34(-0.28%)
Oct 19, 2011 120.20 122.40 120.04 120.83 974,900 +0.10(+0.08%)
Oct 18, 2011 117.46 121.05 116.86 120.73 1,219,573 +3.51(+2.99%)
Oct 17, 2011 120.31 120.66 116.91 117.22 992,131 -4.61(-3.78%)
Oct 14, 2011 120.83 122.23 119.94 121.83 663,053 +2.70(+2.27%)
Oct 13, 2011 119.43 120.25 117.33 119.13 678,009 -0.98(-0.82%)
Oct 12, 2011 119.32 121.98 118.22 120.11 940,752 +1.61(+1.36%)
Oct 11, 2011 122.07 122.07 117.78 118.50 766,527 -2.60(-2.15%)
Oct 10, 2011 117.95 121.22 117.72 121.10 1,159,889 +5.13(+4.42%)
Oct 07, 2011 120.08 120.55 115.74 115.97 1,117,984 -2.89(-2.43%)
Oct 06, 2011 118.00 118.95 116.65 118.86 1,046,506 +3.31(+2.86%)
Oct 05, 2011 116.67 116.80 110.00 115.55 1,174,274 -1.44(-1.23%)
Oct 04, 2011 109.40 117.41 107.54 116.99 1,318,542 +6.21(+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