Financial News

AvalonBay Communities (NY: AVB )

226.80 USD +2.35 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 145.30 146.06 144.36 145.40 683,813 -0.66(-0.45%)
Apr 27, 2012 145.41 146.59 145.04 146.06 592,618 +0.34(+0.23%)
Apr 26, 2012 143.89 146.09 142.95 145.72 1,081,464 +0.08(+0.05%)
Apr 25, 2012 144.24 145.82 144.24 145.64 830,154 +1.10(+0.76%)
Apr 24, 2012 141.75 145.19 141.29 144.54 615,092 +1.48(+1.03%)
Apr 23, 2012 143.31 144.42 141.62 143.06 712,815 -1.77(-1.22%)
Apr 20, 2012 142.78 145.25 142.64 144.83 746,949 +2.35(+1.65%)
Apr 19, 2012 142.16 143.21 141.81 142.48 487,939 +0.35(+0.25%)
Apr 18, 2012 141.60 142.70 141.22 142.13 372,328 -0.19(-0.13%)
Apr 17, 2012 142.62 142.92 140.98 142.32 638,174 +0.22(+0.15%)
Apr 16, 2012 141.21 143.20 140.62 142.10 726,178 +1.95(+1.39%)
Apr 13, 2012 138.72 141.40 138.07 140.15 689,405 +0.49(+0.35%)
Apr 12, 2012 137.69 139.88 137.22 139.66 602,313 +2.32(+1.69%)
Apr 11, 2012 137.79 138.28 136.87 137.34 494,869 +0.95(+0.70%)
Apr 10, 2012 139.13 139.43 135.73 136.39 820,296 -2.55(-1.84%)
Apr 09, 2012 138.14 139.59 137.32 138.94 417,893 -0.78(-0.56%)
Apr 05, 2012 139.41 140.30 139.05 139.72 284,869 -0.26(-0.19%)
Apr 04, 2012 140.76 140.84 139.40 139.98 407,977 -1.59(-1.12%)
Apr 03, 2012 141.19 142.00 140.62 141.57 498,646 +0.14(+0.10%)
Apr 02, 2012 141.36 141.66 140.25 141.43 551,639 +0.08(+0.06%)
Mar 30, 2012 139.16 141.69 139.12 141.35 1,039,330 +2.69(+1.94%)
Mar 29, 2012 136.58 138.94 136.58 138.66 511,141 +0.66(+0.48%)
Mar 28, 2012 138.53 138.53 136.48 138.00 514,421 -1.20(-0.86%)
Mar 27, 2012 138.97 140.27 138.75 139.20 575,901 +0.31(+0.22%)
Mar 26, 2012 138.32 139.19 138.06 138.89 455,362 +1.80(+1.31%)
Mar 23, 2012 135.45 138.17 135.28 137.09 805,632 +1.55(+1.14%)
Mar 22, 2012 136.23 136.23 134.23 135.54 599,743 -1.73(-1.26%)
Mar 21, 2012 138.59 138.59 136.70 137.27 721,333 -1.22(-0.88%)
Mar 20, 2012 138.83 139.60 138.25 138.49 628,106 -0.90(-0.65%)
Mar 19, 2012 138.38 140.09 137.47 139.39 626,052 +0.91(+0.66%)
Mar 16, 2012 137.38 138.52 137.37 138.48 819,099 +1.07(+0.78%)
Mar 15, 2012 139.16 139.16 136.75 137.41 669,200 -1.41(-1.02%)
Mar 14, 2012 140.11 140.57 137.72 138.82 693,942 -1.57(-1.12%)
Mar 13, 2012 139.79 140.61 138.49 140.39 998,065 +1.63(+1.17%)
Mar 12, 2012 137.79 139.60 137.68 138.76 1,367,838 +0.96(+0.70%)
Mar 09, 2012 134.76 137.98 134.70 137.80 1,338,188 +3.80(+2.84%)
Mar 08, 2012 134.99 135.13 133.39 134.00 750,960 -0.56(-0.42%)
Mar 07, 2012 133.85 134.67 132.39 134.56 654,073 +1.01(+0.76%)
Mar 06, 2012 133.82 135.16 133.27 133.55 815,992 -1.35(-1.00%)
Mar 05, 2012 132.09 135.17 131.87 134.90 620,276 +2.68(+2.03%)
Mar 02, 2012 131.01 132.46 130.66 132.22 560,377 +1.13(+0.86%)
Mar 01, 2012 129.27 131.26 129.27 131.09 658,232 +1.42(+1.10%)
Feb 29, 2012 131.05 131.94 129.51 129.67 1,291,853 -1.29(-0.99%)
Feb 28, 2012 133.01 133.27 130.73 130.96 762,104 -1.67(-1.26%)
Feb 27, 2012 132.29 132.96 131.10 132.63 444,634 -0.37(-0.28%)
Feb 24, 2012 131.11 133.48 130.43 133.00 977,082 +2.94(+2.26%)
Feb 23, 2012 129.81 130.75 129.65 130.06 820,271 +0.19(+0.15%)
Feb 22, 2012 129.64 131.83 129.62 129.87 566,945 -1.01(-0.77%)
Feb 21, 2012 134.23 134.70 130.43 130.88 666,647 -3.15(-2.35%)
Feb 17, 2012 133.48 134.45 132.51 134.03 630,305 +1.08(+0.81%)
Feb 16, 2012 132.20 133.35 132.13 132.95 549,618 +0.50(+0.38%)
Feb 15, 2012 133.05 133.25 131.65 132.45 667,738 -0.30(-0.23%)
Feb 14, 2012 134.75 134.98 132.03 132.75 607,075 -2.58(-1.91%)
Feb 13, 2012 135.63 136.14 134.86 135.33 401,013 +0.88(+0.65%)
Feb 10, 2012 133.58 135.34 133.58 134.45 720,196 +0.08(+0.06%)
Feb 09, 2012 135.68 136.15 134.22 134.37 621,095 -1.44(-1.06%)
Feb 08, 2012 137.30 137.69 135.18 135.81 708,225 -1.18(-0.86%)
Feb 07, 2012 137.22 138.40 136.88 136.99 692,342 -1.19(-0.86%)
Feb 06, 2012 139.21 139.34 137.48 138.18 609,946 -1.64(-1.17%)
Feb 03, 2012 139.55 139.98 137.86 139.82 994,927 +1.58(+1.14%)
Feb 02, 2012 135.98 138.28 133.73 138.24 1,638,071 +1.32(+0.96%)
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