Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 86.57 88.53 86.57 88.14 2,220,766 +0.96(+1.10%)
Jan 30, 2014 81.47 87.97 81.47 87.18 3,811,663 +3.24(+3.86%)
Jan 29, 2014 86.61 89.05 83.54 83.94 2,599,926 +0.06(+0.08%)
Jan 28, 2014 84.21 85.30 83.86 83.87 2,077,331 -0.61(-0.72%)
Jan 27, 2014 84.81 85.79 84.48 84.48 1,364,232 -0.81(-0.95%)
Jan 24, 2014 84.91 85.72 84.91 85.30 1,690,042 -0.81(-0.94%)
Jan 23, 2014 86.51 86.65 85.97 86.10 1,590,250 -0.90(-1.03%)
Jan 22, 2014 87.45 87.86 86.77 87.00 1,616,576 -0.16(-0.19%)
Jan 21, 2014 87.41 87.77 86.87 87.16 1,110,938 +0.19(+0.21%)
Jan 17, 2014 87.76 86.98 86.98 86.98 1,259,027 -0.69(-0.79%)
Jan 16, 2014 88.10 88.19 87.39 87.67 1,250,981 +0.15(+0.17%)
Jan 15, 2014 87.04 87.78 86.93 87.52 1,102,181 +0.65(+0.75%)
Jan 14, 2014 86.49 87.11 86.27 86.87 899,821 +0.64(+0.74%)
Jan 13, 2014 86.59 87.20 85.93 86.23 912,596 -0.69(-0.80%)
Jan 10, 2014 86.60 87.14 86.27 86.92 894,140 +0.65(+0.75%)
Jan 09, 2014 85.24 86.88 85.24 86.27 874,800 -0.31(-0.35%)
Jan 08, 2014 86.07 87.18 85.73 86.58 1,245,243 +0.21(+0.25%)
Jan 07, 2014 86.74 87.16 85.87 86.37 1,379,176 -0.37(-0.43%)
Jan 06, 2014 86.02 86.76 85.47 86.74 1,981,418 +1.27(+1.49%)
Jan 03, 2014 84.02 85.84 84.02 85.47 1,033,621 +1.08(+1.29%)
Jan 02, 2014 84.39 85.11 83.98 84.38 1,263,309 +0.01(+0.01%)
Dec 31, 2013 84.62 84.37 84.37 84.37 1,063,272 -0.23(-0.27%)
Dec 30, 2013 85.12 85.15 84.39 84.60 582,742 -0.26(-0.30%)
Dec 27, 2013 84.37 84.97 83.89 84.86 1,214,570 +0.89(+1.06%)
Dec 26, 2013 84.28 84.55 83.48 83.97 713,531 +0.33(+0.39%)
Dec 24, 2013 83.45 83.80 83.25 83.64 484,323 +0.20(+0.24%)
Dec 23, 2013 84.57 84.69 83.34 83.44 1,039,537 -0.54(-0.65%)
Dec 20, 2013 83.27 84.00 83.20 83.99 2,154,708 +0.53(+0.64%)
Dec 19, 2013 84.63 84.86 82.82 83.46 1,063,054 -1.15(-1.35%)
Dec 18, 2013 83.41 84.76 82.30 84.60 1,596,989 +1.20(+1.44%)
Dec 17, 2013 84.02 84.33 83.20 83.40 1,227,610 -0.79(-0.93%)
Dec 16, 2013 84.50 84.80 84.11 84.19 1,136,656 -0.14(-0.17%)
Dec 13, 2013 85.04 85.60 83.88 84.33 1,170,672 -0.30(-0.36%)
Dec 12, 2013 85.92 86.45 84.59 84.63 1,806,665 -0.62(-0.73%)
Dec 11, 2013 86.49 86.66 85.17 85.25 1,479,043 -1.17(-1.36%)
Dec 10, 2013 85.74 86.81 85.64 86.43 1,063,725 +0.07(+0.08%)
Dec 09, 2013 86.07 86.68 85.83 86.36 942,436 +0.29(+0.34%)
Dec 06, 2013 84.85 86.14 84.85 86.07 1,121,591 +0.76(+0.89%)
Dec 05, 2013 84.29 86.49 84.14 85.31 1,108,162 -0.08(-0.09%)
Dec 04, 2013 83.28 86.49 83.27 85.39 2,280,133 +1.54(+1.84%)
Dec 03, 2013 82.06 84.75 82.06 83.85 783,377 +0.59(+0.71%)
Dec 02, 2013 83.58 84.28 82.89 83.25 968,304 -0.59(-0.71%)
Nov 29, 2013 84.84 84.84 83.53 83.85 654,484 -0.82(-0.97%)
Nov 27, 2013 82.98 84.80 82.96 84.67 998,661 +1.68(+2.03%)
Nov 26, 2013 82.74 83.29 82.11 82.98 1,448,664 +0.34(+0.41%)
Nov 25, 2013 83.54 84.03 82.12 82.65 755,660 -0.50(-0.60%)
Nov 22, 2013 83.66 84.05 82.78 83.14 804,618 -0.57(-0.68%)
Nov 21, 2013 83.34 83.93 82.75 83.71 800,797 +0.64(+0.77%)
Nov 20, 2013 83.54 84.63 82.60 83.06 833,937 -0.44(-0.53%)
Nov 19, 2013 84.11 84.42 83.13 83.50 883,126 -0.61(-0.72%)
Nov 18, 2013 85.02 85.40 83.80 84.11 1,090,989 -0.91(-1.07%)
Nov 15, 2013 86.07 86.65 84.80 85.02 1,183,639 -1.25(-1.45%)
Nov 14, 2013 86.75 87.54 86.23 86.27 548,853 +0.08(+0.10%)
Nov 13, 2013 85.28 86.20 85.07 86.19 857,729 +0.42(+0.49%)
Nov 12, 2013 86.63 86.63 85.07 85.77 1,030,038 -0.78(-0.91%)
Nov 11, 2013 86.38 87.14 86.20 86.56 851,598 +0.39(+0.45%)
Nov 08, 2013 86.25 86.38 85.06 86.17 1,139,536 -0.69(-0.80%)
Nov 07, 2013 88.02 88.03 86.86 86.86 914,234 -1.13(-1.29%)
Nov 06, 2013 88.13 88.41 87.86 87.99 648,941 +0.30(+0.34%)
Nov 05, 2013 88.71 89.02 87.54 87.69 657,084 -1.42(-1.60%)
Nov 04, 2013 88.95 89.24 88.61 89.12 933,949 +0.21(+0.24%)
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