Financial News

AvalonBay Communities (NY: AVB )

215.08 +1.36 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 142.14 142.31 140.62 141.52 608,367 -0.26(-0.18%)
Aug 30, 2012 142.22 142.72 141.41 141.78 365,376 -1.14(-0.80%)
Aug 29, 2012 143.49 143.86 142.79 142.92 357,664 -0.85(-0.59%)
Aug 27, 2012 144.17 144.53 142.94 143.77 378,851 -0.41(-0.28%)
Aug 24, 2012 143.16 144.68 142.56 144.18 351,671 +0.44(+0.31%)
Aug 23, 2012 142.98 144.71 142.02 143.74 606,930 +0.44(+0.31%)
Aug 22, 2012 141.55 143.57 140.73 143.30 851,982 +1.75(+1.24%)
Aug 21, 2012 141.70 142.00 141.13 141.55 422,367 +0.03(+0.02%)
Aug 20, 2012 141.40 141.87 140.75 141.52 674,705 -0.24(-0.17%)
Aug 17, 2012 140.30 141.78 140.27 141.76 758,590 +0.98(+0.70%)
Aug 16, 2012 139.87 140.88 138.64 140.78 536,476 +0.94(+0.67%)
Aug 15, 2012 138.17 139.87 138.09 139.84 430,370 +1.28(+0.92%)
Aug 14, 2012 139.32 139.63 137.88 138.56 423,715 -0.62(-0.45%)
Aug 13, 2012 139.88 140.64 138.73 139.18 396,980 -1.16(-0.83%)
Aug 10, 2012 139.27 140.46 139.21 140.34 308,422 +0.95(+0.68%)
Aug 09, 2012 140.08 140.55 138.75 139.39 403,794 -0.31(-0.22%)
Aug 08, 2012 141.43 141.43 139.06 139.70 636,191 -1.99(-1.40%)
Aug 07, 2012 144.17 144.17 141.32 141.69 556,426 -1.74(-1.21%)
Aug 06, 2012 144.75 145.20 143.36 143.43 515,033 -1.29(-0.89%)
Aug 03, 2012 145.62 146.40 144.30 144.72 535,141 -0.14(-0.10%)
Aug 02, 2012 143.47 144.92 143.44 144.86 546,560 +0.41(+0.28%)
Aug 01, 2012 147.68 148.94 144.35 144.45 1,050,985 -2.64(-1.79%)
Jul 31, 2012 145.64 147.42 145.48 147.09 799,337 +0.91(+0.62%)
Jul 30, 2012 145.39 146.77 145.03 146.18 408,450 +0.67(+0.46%)
Jul 27, 2012 145.09 146.76 145.09 145.51 379,627 +0.93(+0.64%)
Jul 26, 2012 142.50 146.39 142.50 144.58 880,326 -0.74(-0.51%)
Jul 25, 2012 146.62 146.97 144.91 145.32 787,551 -0.49(-0.34%)
Jul 24, 2012 147.14 147.96 144.84 145.81 635,416 -1.16(-0.79%)
Jul 23, 2012 145.05 147.94 145.05 146.97 720,756 -1.10(-0.74%)
Jul 20, 2012 148.55 149.29 147.82 148.07 489,623 -1.23(-0.82%)
Jul 19, 2012 149.45 150.68 147.67 149.30 496,230 -1.20(-0.80%)
Jul 18, 2012 150.69 151.23 149.45 150.50 464,781 -0.50(-0.33%)
Jul 17, 2012 151.10 151.10 148.69 151.00 588,085 +1.30(+0.87%)
Jul 16, 2012 148.13 149.87 148.13 149.70 502,472 +0.65(+0.44%)
Jul 13, 2012 146.48 149.15 146.26 149.05 784,451 +2.75(+1.88%)
Jul 12, 2012 142.43 147.00 142.14 146.30 1,085,577 +3.08(+2.15%)
Jul 11, 2012 142.62 143.64 141.71 143.22 587,745 +0.48(+0.34%)
Jul 10, 2012 145.02 145.57 142.05 142.74 401,613 -1.91(-1.32%)
Jul 09, 2012 143.63 145.06 143.63 144.65 452,073 +0.06(+0.04%)
Jul 06, 2012 146.21 146.21 142.19 144.59 479,279 +1.06(+0.74%)
Jul 05, 2012 143.22 144.26 143.01 143.53 395,323 -0.52(-0.36%)
Jul 03, 2012 143.43 144.64 142.52 144.05 410,082 +0.69(+0.48%)
Jul 02, 2012 141.38 143.51 141.19 143.36 630,394 +1.88(+1.33%)
Jun 29, 2012 140.64 141.68 139.94 141.48 647,044 +3.47(+2.51%)
Jun 28, 2012 136.15 138.13 135.00 138.01 293,596 +1.29(+0.94%)
Jun 27, 2012 137.32 137.48 136.26 136.72 453,802 -0.67(-0.49%)
Jun 26, 2012 137.45 138.64 137.05 137.39 482,091 +0.32(+0.23%)
Jun 25, 2012 136.91 137.56 136.07 137.07 648,156 -0.29(-0.21%)
Jun 22, 2012 138.49 139.36 136.28 137.36 773,741 -0.90(-0.65%)
Jun 21, 2012 140.64 141.32 138.16 138.26 619,825 -2.78(-1.97%)
Jun 20, 2012 142.14 142.39 140.09 141.04 583,054 -0.81(-0.57%)
Jun 19, 2012 141.30 142.89 140.61 141.85 808,179 +0.33(+0.23%)
Jun 18, 2012 140.63 143.13 139.78 141.52 801,797 +0.82(+0.58%)
Jun 15, 2012 140.79 140.84 139.52 140.70 643,151 +0.19(+0.14%)
Jun 14, 2012 138.38 141.26 138.38 140.51 664,492 +1.72(+1.24%)
Jun 13, 2012 136.86 139.90 136.86 138.79 573,767 -0.40(-0.29%)
Jun 12, 2012 138.99 139.27 136.84 139.19 679,045 +0.72(+0.52%)
Jun 11, 2012 142.73 142.73 138.33 138.47 518,261 -3.19(-2.25%)
Jun 08, 2012 139.59 142.01 139.59 141.66 597,267 +1.51(+1.08%)
Jun 07, 2012 149.39 149.39 139.67 140.15 635,752 -1.03(-0.73%)
Jun 06, 2012 140.15 141.35 138.46 141.18 720,969 +2.59(+1.87%)
Jun 05, 2012 134.88 139.30 134.59 138.59 905,026 +3.21(+2.37%)
Jun 04, 2012 136.60 137.20 134.50 135.38 813,824 -1.63(-1.19%)
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