Financial News

AvalonBay Communities (NY: AVB )

237.21 USD -3.29 (-1.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 116.83 118.44 114.01 114.05 1,034,550 -4.35(-3.67%)
Sep 29, 2011 119.30 119.32 116.61 118.40 793,207 +1.34(+1.14%)
Sep 28, 2011 118.89 120.48 116.71 117.06 1,311,409 -3.19(-2.65%)
Sep 27, 2011 120.65 121.52 119.54 120.25 1,616,140 +1.72(+1.45%)
Sep 26, 2011 118.40 118.76 116.29 118.53 1,080,245 +1.18(+1.01%)
Sep 23, 2011 114.51 117.55 114.27 117.35 1,278,292 +2.07(+1.80%)
Sep 22, 2011 115.67 117.62 113.25 115.28 2,295,840 -3.47(-2.92%)
Sep 21, 2011 125.31 126.76 118.53 118.75 2,283,764 -7.37(-5.84%)
Sep 20, 2011 127.00 127.71 125.84 126.12 739,489 -0.17(-0.13%)
Sep 19, 2011 128.30 128.34 126.22 126.29 1,470,035 -3.89(-2.99%)
Sep 16, 2011 130.64 131.24 127.66 130.18 1,888,261 +0.04(+0.03%)
Sep 15, 2011 131.23 131.54 129.15 130.14 1,138,661 -0.26(-0.20%)
Sep 14, 2011 133.77 133.89 129.53 130.40 1,736,852 -2.86(-2.15%)
Sep 13, 2011 134.50 134.71 131.99 133.26 928,244 -0.46(-0.34%)
Sep 12, 2011 130.68 133.74 130.68 133.72 892,256 +1.40(+1.06%)
Sep 09, 2011 135.02 136.12 131.74 132.32 892,976 -4.32(-3.16%)
Sep 08, 2011 135.99 137.93 135.13 136.64 851,177 +0.20(+0.15%)
Sep 07, 2011 134.22 136.69 132.31 136.44 1,305,873 +3.12(+2.34%)
Sep 06, 2011 130.65 135.26 130.65 133.32 1,678,943 -1.04(-0.77%)
Sep 02, 2011 131.59 135.20 130.60 134.36 1,293,127 -0.20(-0.15%)
Sep 01, 2011 136.42 136.66 134.00 134.56 1,255,011 -1.82(-1.33%)
Aug 31, 2011 136.17 136.95 134.60 136.38 1,601,751 +1.58(+1.17%)
Aug 30, 2011 134.13 135.61 131.17 134.80 925,802 +1.11(+0.83%)
Aug 29, 2011 132.04 133.80 131.59 133.69 895,704 +3.10(+2.37%)
Aug 26, 2011 127.73 130.60 124.62 130.59 915,247 +1.94(+1.51%)
Aug 25, 2011 132.08 133.81 127.23 128.65 1,027,214 -2.42(-1.85%)
Aug 24, 2011 128.43 131.24 127.40 131.07 1,170,248 +2.19(+1.70%)
Aug 23, 2011 126.65 128.95 125.63 128.88 990,236 +2.31(+1.83%)
Aug 22, 2011 127.82 128.00 124.59 126.57 1,342,436 +1.07(+0.85%)
Aug 19, 2011 127.82 128.73 124.95 125.50 1,934,543 -2.68(-2.09%)
Aug 18, 2011 125.78 128.58 125.26 128.18 5,223,264 -5.32(-3.99%)
Aug 17, 2011 133.62 135.22 132.41 133.50 732,863 +0.61(+0.46%)
Aug 16, 2011 131.15 133.95 130.23 132.89 1,078,379 +0.49(+0.37%)
Aug 15, 2011 130.16 132.79 129.98 132.40 1,331,472 +3.10(+2.40%)
Aug 12, 2011 132.24 134.14 128.77 129.30 1,057,125 -1.79(-1.37%)
Aug 11, 2011 126.30 133.31 125.54 131.09 1,550,644 +5.42(+4.31%)
Aug 10, 2011 122.63 131.68 122.59 125.67 3,243,343 +0.10(+0.08%)
Aug 09, 2011 119.32 125.71 117.40 125.57 3,101,198 +9.22(+7.92%)
Aug 08, 2011 119.32 121.01 115.91 116.35 2,997,696 -5.11(-4.21%)
Aug 05, 2011 125.14 125.14 120.50 121.46 1,518,170 -2.19(-1.77%)
Aug 04, 2011 126.80 127.86 123.58 123.65 1,590,872 -4.65(-3.62%)
Aug 03, 2011 129.70 129.97 125.06 128.30 1,219,814 -1.09(-0.84%)
Aug 02, 2011 132.36 133.57 129.17 129.39 880,188 -3.45(-2.60%)
Aug 01, 2011 135.71 135.79 132.24 132.84 1,070,513 -1.35(-1.01%)
Jul 29, 2011 132.35 134.71 130.91 134.19 1,131,973 +1.21(+0.91%)
Jul 28, 2011 131.15 134.78 131.01 132.98 866,006 -1.38(-1.03%)
Jul 27, 2011 137.27 137.67 134.30 134.36 760,804 -3.26(-2.37%)
Jul 26, 2011 138.00 138.35 137.22 137.62 540,094 -0.39(-0.28%)
Jul 25, 2011 137.45 138.95 137.18 138.01 574,835 -1.50(-1.08%)
Jul 22, 2011 139.02 139.51 138.21 139.51 552,676 +0.48(+0.35%)
Jul 21, 2011 138.32 139.91 137.84 139.03 807,086 +1.32(+0.96%)
Jul 20, 2011 135.47 137.73 134.75 137.71 755,014 +2.32(+1.71%)
Jul 19, 2011 133.19 135.39 132.51 135.39 655,182 +3.09(+2.34%)
Jul 18, 2011 132.26 132.54 130.93 132.30 642,386 -0.41(-0.31%)
Jul 15, 2011 131.43 132.95 130.72 132.71 710,238 +1.80(+1.37%)
Jul 14, 2011 132.86 132.92 130.47 130.91 879,194 -1.22(-0.92%)
Jul 13, 2011 135.76 135.76 132.00 132.13 1,756,894 -2.75(-2.04%)
Jul 12, 2011 134.20 137.23 133.99 134.88 1,258,653 +0.37(+0.28%)
Jul 11, 2011 135.77 136.32 134.24 134.51 798,872 -2.82(-2.05%)
Jul 08, 2011 136.14 137.46 135.29 137.33 794,985 -0.21(-0.15%)
Jul 07, 2011 136.00 137.85 135.83 137.54 949,270 +2.00(+1.48%)
Jul 06, 2011 133.49 135.59 132.91 135.54 746,281 +1.15(+0.86%)
Jul 05, 2011 132.24 134.55 131.79 134.39 715,984 +1.83(+1.38%)
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