Financial News

AvalonBay Communities (NY: AVB )

221.66 USD -4.75 (-2.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 128.49 130.22 128.13 130.05 406,900 +1.94(+1.51%)
Dec 28, 2006 126.85 128.78 126.55 128.11 334,000 +1.26(+0.99%)
Dec 27, 2006 126.01 127.22 126.01 126.85 211,200 +0.06(+0.05%)
Dec 26, 2006 126.31 127.36 126.31 126.79 204,100 +0.62(+0.49%)
Dec 22, 2006 127.25 127.37 125.22 126.17 209,700 -1.74(-1.36%)
Dec 21, 2006 130.75 130.75 127.91 127.91 284,100 -1.19(-0.92%)
Dec 20, 2006 128.60 129.65 128.52 129.10 383,000 +1.02(+0.80%)
Dec 19, 2006 128.85 128.95 126.90 128.08 431,700 -1.38(-1.07%)
Dec 18, 2006 129.65 130.89 129.04 129.46 326,700 -0.19(-0.15%)
Dec 15, 2006 132.00 132.29 129.65 129.65 303,600 -1.80(-1.37%)
Dec 14, 2006 130.97 131.78 130.62 131.45 401,700 +0.48(+0.37%)
Dec 13, 2006 132.00 132.00 130.39 130.97 372,400 -0.73(-0.55%)
Dec 12, 2006 131.65 132.51 131.01 131.70 275,000 -0.47(-0.36%)
Dec 11, 2006 130.43 132.66 130.36 132.17 319,300 +1.74(+1.33%)
Dec 08, 2006 130.57 131.27 129.92 130.43 200,400 -0.14(-0.11%)
Dec 07, 2006 131.60 132.10 130.32 130.57 198,600 -1.01(-0.77%)
Dec 06, 2006 132.40 132.41 130.03 131.58 317,100 -0.82(-0.62%)
Dec 05, 2006 134.00 134.20 132.01 132.40 282,900 -1.60(-1.19%)
Dec 04, 2006 131.89 134.60 131.89 134.00 284,900 +2.11(+1.60%)
Dec 01, 2006 132.67 133.61 131.09 131.89 284,900 -1.19(-0.89%)
Nov 30, 2006 132.91 133.08 130.87 133.08 356,100 +2.17(+1.66%)
Nov 29, 2006 130.00 131.02 128.97 130.91 325,300 +2.87(+2.24%)
Nov 28, 2006 128.25 128.25 126.45 128.04 448,000 -0.21(-0.16%)
Nov 27, 2006 133.28 133.28 128.05 128.25 417,200 -5.03(-3.77%)
Nov 24, 2006 132.77 133.46 132.12 133.28 105,000 +1.51(+1.15%)
Nov 22, 2006 131.75 133.05 130.68 131.77 518,100 +0.00(+0.00%)
Nov 21, 2006 128.83 132.44 128.83 131.77 395,600 +2.52(+1.95%)
Nov 20, 2006 126.50 130.65 126.50 129.25 716,600 +4.71(+3.78%)
Nov 17, 2006 125.22 125.22 123.87 124.54 321,800 -0.68(-0.54%)
Nov 16, 2006 125.06 125.76 124.50 125.22 202,900 +0.22(+0.18%)
Nov 15, 2006 125.19 125.53 124.54 125.00 262,500 -0.19(-0.15%)
Nov 14, 2006 124.27 125.19 123.28 125.19 337,900 +1.64(+1.33%)
Nov 13, 2006 124.00 124.43 122.63 123.55 293,600 -0.45(-0.36%)
Nov 10, 2006 124.50 124.50 123.32 124.00 197,500 +0.40(+0.32%)
Nov 09, 2006 123.00 124.22 122.79 123.60 263,500 +0.08(+0.06%)
Nov 08, 2006 122.59 124.10 121.74 123.52 249,300 +0.18(+0.15%)
Nov 07, 2006 124.92 125.20 123.31 123.34 303,500 -1.57(-1.26%)
Nov 06, 2006 123.15 125.28 123.15 124.91 376,600 +1.85(+1.50%)
Nov 03, 2006 125.12 125.69 122.24 123.06 579,800 -2.06(-1.65%)
Nov 02, 2006 129.38 129.39 124.40 125.12 791,000 -4.26(-3.29%)
Nov 01, 2006 130.81 131.38 129.01 129.38 284,100 -1.68(-1.28%)
Oct 31, 2006 131.68 131.97 129.85 131.06 269,000 +0.38(+0.29%)
Oct 30, 2006 129.74 131.30 128.66 130.68 334,600 +1.19(+0.92%)
Oct 27, 2006 130.20 130.54 129.15 129.49 349,600 -0.71(-0.55%)
Oct 26, 2006 129.00 130.64 129.00 130.20 291,900 +1.44(+1.12%)
Oct 25, 2006 128.60 129.25 127.76 128.76 245,100 +0.41(+0.32%)
Oct 24, 2006 128.00 128.92 127.83 128.35 301,000 -0.20(-0.16%)
Oct 23, 2006 127.10 128.55 126.75 128.55 315,700 +1.10(+0.86%)
Oct 20, 2006 126.93 127.70 125.93 127.45 240,200 +0.33(+0.26%)
Oct 19, 2006 127.94 128.18 126.57 127.12 136,500 -0.57(-0.45%)
Oct 18, 2006 127.30 128.30 127.08 127.69 218,500 +0.98(+0.77%)
Oct 17, 2006 127.41 127.83 126.22 126.71 205,500 -0.70(-0.55%)
Oct 16, 2006 127.24 127.75 126.83 127.41 150,300 +0.71(+0.56%)
Oct 13, 2006 124.99 127.00 124.79 126.70 224,200 +1.60(+1.28%)
Oct 12, 2006 122.95 125.10 122.91 125.10 368,500 +2.40(+1.96%)
Oct 11, 2006 122.67 123.84 121.96 122.70 269,300 -0.17(-0.14%)
Oct 10, 2006 123.09 123.60 121.35 122.87 251,600 +0.03(+0.02%)
Oct 09, 2006 122.11 122.91 120.85 122.84 176,400 +0.86(+0.71%)
Oct 06, 2006 123.55 123.55 121.84 121.98 244,900 -1.95(-1.57%)
Oct 05, 2006 123.79 124.55 123.32 123.93 264,100 +0.39(+0.32%)
Oct 04, 2006 122.23 123.74 122.23 123.54 309,100 +1.76(+1.45%)
Oct 03, 2006 120.71 122.10 120.71 121.78 266,200 +1.17(+0.97%)
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