Financial News

AvalonBay Communities (NY: AVB )

200.95 +1.59 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 127.61 129.47 127.11 128.97 1,131,023 +1.67(+1.31%)
Feb 27, 2014 128.56 128.74 126.95 127.30 723,835 -1.13(-0.88%)
Feb 26, 2014 129.91 129.94 128.04 128.43 694,099 -0.80(-0.62%)
Feb 25, 2014 128.84 129.74 128.62 129.23 765,946 +0.01(+0.01%)
Feb 24, 2014 129.03 130.20 128.66 129.22 694,621 +0.56(+0.44%)
Feb 21, 2014 128.75 129.58 127.82 128.66 623,034 -0.23(-0.18%)
Feb 20, 2014 128.77 129.32 127.78 128.89 737,343 +0.54(+0.42%)
Feb 19, 2014 129.38 129.82 128.11 128.35 673,288 -1.15(-0.89%)
Feb 18, 2014 128.74 129.76 128.50 129.50 691,800 +0.51(+0.40%)
Feb 14, 2014 128.40 128.99 128.99 128.99 582,700 +0.65(+0.51%)
Feb 13, 2014 128.55 129.48 128.24 128.34 996,938 -0.52(-0.40%)
Feb 12, 2014 129.60 129.94 128.63 128.86 1,444,006 -0.79(-0.61%)
Feb 11, 2014 129.02 130.87 128.65 129.65 1,258,104 +0.32(+0.25%)
Feb 10, 2014 128.27 129.78 127.67 129.33 1,070,861 +1.52(+1.19%)
Feb 07, 2014 127.30 128.13 126.78 127.81 903,517 +0.82(+0.65%)
Feb 06, 2014 126.17 127.10 126.08 126.99 864,649 +0.97(+0.77%)
Feb 05, 2014 124.63 126.32 124.24 126.02 1,428,280 +1.06(+0.85%)
Feb 04, 2014 123.86 125.08 123.08 124.96 1,474,350 +1.67(+1.35%)
Feb 03, 2014 123.50 124.39 123.11 123.29 1,407,940 -0.21(-0.17%)
Jan 31, 2014 121.30 124.05 121.30 123.50 1,584,841 +1.34(+1.10%)
Jan 30, 2014 114.16 123.27 114.16 122.16 2,720,178 +4.54(+3.86%)
Jan 29, 2014 121.36 124.78 117.06 117.62 1,855,427 +0.09(+0.08%)
Jan 28, 2014 118.00 119.52 117.51 117.53 1,482,479 -0.85(-0.72%)
Jan 27, 2014 118.84 120.22 118.38 118.38 973,579 -1.14(-0.95%)
Jan 24, 2014 118.98 120.12 118.98 119.52 1,206,092 -1.13(-0.94%)
Jan 23, 2014 121.22 121.42 120.46 120.65 1,134,876 -1.26(-1.03%)
Jan 22, 2014 122.54 123.12 121.59 121.91 1,153,663 -0.23(-0.19%)
Jan 21, 2014 122.49 122.99 121.73 122.14 792,817 +0.26(+0.21%)
Jan 17, 2014 122.97 121.88 121.88 121.88 898,500 -0.97(-0.79%)
Jan 16, 2014 123.45 123.57 122.45 122.85 892,758 +0.21(+0.17%)
Jan 15, 2014 121.97 123.00 121.81 122.64 786,567 +0.91(+0.75%)
Jan 14, 2014 121.19 122.07 120.89 121.73 642,154 +0.90(+0.74%)
Jan 13, 2014 121.33 122.19 120.41 120.83 651,271 -0.97(-0.80%)
Jan 10, 2014 121.35 122.10 120.88 121.80 638,100 +0.91(+0.75%)
Jan 09, 2014 119.44 121.74 119.44 120.89 624,298 -0.43(-0.35%)
Jan 08, 2014 120.61 122.17 120.13 121.32 888,663 +0.30(+0.25%)
Jan 07, 2014 121.55 122.13 120.33 121.02 984,244 -0.52(-0.43%)
Jan 06, 2014 120.54 121.57 119.76 121.54 1,414,031 +1.78(+1.49%)
Jan 03, 2014 117.74 120.29 117.74 119.76 737,640 +1.52(+1.29%)
Jan 02, 2014 118.25 119.26 117.68 118.24 901,556 +0.01(+0.01%)
Dec 31, 2013 118.57 118.23 118.23 118.23 758,800 -0.32(-0.27%)
Dec 30, 2013 119.27 119.31 118.25 118.55 415,872 -0.36(-0.30%)
Dec 27, 2013 118.23 119.07 117.55 118.91 866,773 +0.18(+0.15%)
Dec 26, 2013 119.17 119.55 118.04 118.73 504,620 +0.46(+0.39%)
Dec 24, 2013 118.00 118.50 117.72 118.27 342,521 +0.28(+0.24%)
Dec 23, 2013 119.58 119.75 117.84 117.99 735,176 -0.77(-0.65%)
Dec 20, 2013 117.74 118.78 117.64 118.76 1,523,841 +0.75(+0.64%)
Dec 19, 2013 119.66 119.99 117.11 118.01 751,808 -1.62(-1.35%)
Dec 18, 2013 117.94 119.85 116.37 119.63 1,129,414 +1.70(+1.44%)
Dec 17, 2013 118.81 119.24 117.64 117.93 868,184 -1.11(-0.93%)
Dec 16, 2013 119.48 119.90 118.93 119.04 803,860 -0.20(-0.17%)
Dec 13, 2013 120.25 121.04 118.61 119.24 827,917 -0.43(-0.36%)
Dec 12, 2013 121.49 122.24 119.61 119.67 1,277,700 -0.88(-0.73%)
Dec 11, 2013 122.30 122.53 120.43 120.55 1,046,001 -1.66(-1.36%)
Dec 10, 2013 121.23 122.75 121.09 122.21 752,282 +0.10(+0.08%)
Dec 09, 2013 121.70 122.57 121.36 122.11 666,505 +0.41(+0.34%)
Dec 06, 2013 119.98 121.80 119.98 121.70 793,206 +1.07(+0.89%)
Dec 05, 2013 119.18 122.29 118.97 120.63 783,709 -0.11(-0.09%)
Dec 04, 2013 117.76 122.29 117.74 120.74 1,612,544 +2.18(+1.84%)
Dec 03, 2013 116.03 119.84 116.03 118.56 554,016 +0.84(+0.71%)
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