Financial News

AvalonBay Communities (NY: AVB )

244.24 USD +2.74 (+1.13%)
Streaming Delayed Price Updated: 1:11 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 68.96 69.51 68.25 69.50 427,100 +0.38(+0.55%)
Feb 25, 2005 67.25 69.12 67.23 69.12 366,000 +1.80(+2.67%)
Feb 24, 2005 67.95 68.00 67.20 67.32 339,400 -0.45(-0.66%)
Feb 23, 2005 69.38 69.70 67.70 67.77 289,400 -1.25(-1.81%)
Feb 22, 2005 71.08 71.08 69.00 69.02 381,200 -2.10(-2.95%)
Feb 18, 2005 71.05 71.37 70.08 71.12 273,900 -0.27(-0.38%)
Feb 17, 2005 71.31 71.83 71.18 71.39 253,300 +0.13(+0.18%)
Feb 16, 2005 70.52 71.51 70.19 71.26 204,600 +0.64(+0.91%)
Feb 15, 2005 69.96 70.90 69.91 70.62 323,000 +0.69(+0.99%)
Feb 14, 2005 69.80 70.14 69.50 69.93 196,200 -0.02(-0.03%)
Feb 11, 2005 69.81 70.24 69.52 69.95 336,300 +0.15(+0.21%)
Feb 10, 2005 69.65 69.93 69.34 69.80 366,700 +0.16(+0.23%)
Feb 09, 2005 68.85 69.95 68.49 69.64 570,700 +1.35(+1.98%)
Feb 08, 2005 68.85 68.86 68.13 68.29 309,100 -0.47(-0.68%)
Feb 07, 2005 70.00 70.00 68.74 68.76 362,600 -0.56(-0.81%)
Feb 04, 2005 69.00 69.73 68.97 69.32 300,600 +0.63(+0.92%)
Feb 03, 2005 68.85 69.09 68.50 68.69 218,600 -0.16(-0.23%)
Feb 02, 2005 67.70 68.85 67.63 68.85 385,100 +0.95(+1.40%)
Feb 01, 2005 66.98 68.11 66.45 67.90 566,400 +0.98(+1.46%)
Jan 31, 2005 67.05 67.51 65.79 66.92 593,900 +0.12(+0.18%)
Jan 28, 2005 66.45 67.00 66.11 66.80 366,400 +0.75(+1.14%)
Jan 27, 2005 66.90 67.15 65.86 66.05 397,700 -0.93(-1.39%)
Jan 26, 2005 66.47 67.11 65.91 66.98 408,800 +0.51(+0.77%)
Jan 25, 2005 68.81 69.17 66.42 66.47 554,500 -2.34(-3.40%)
Jan 24, 2005 69.73 70.21 68.56 68.81 375,500 -0.82(-1.18%)
Jan 21, 2005 69.29 70.35 69.26 69.63 231,800 +0.13(+0.19%)
Jan 20, 2005 69.60 70.21 68.84 69.50 299,200 -0.43(-0.61%)
Jan 19, 2005 69.32 70.67 68.95 69.93 339,300 +0.67(+0.97%)
Jan 18, 2005 69.08 69.34 68.51 69.26 355,200 +0.41(+0.60%)
Jan 14, 2005 69.00 69.41 68.43 68.85 334,700 +0.36(+0.53%)
Jan 13, 2005 68.65 69.70 68.19 68.49 471,200 -0.11(-0.16%)
Jan 12, 2005 68.80 68.87 66.87 68.60 503,500 -0.02(-0.03%)
Jan 11, 2005 70.05 70.39 68.53 68.62 357,900 -1.58(-2.25%)
Jan 10, 2005 70.90 71.29 70.05 70.20 294,800 -0.85(-1.20%)
Jan 07, 2005 71.35 71.68 70.29 71.05 369,200 -0.10(-0.14%)
Jan 06, 2005 69.90 71.31 69.42 71.15 523,000 +1.13(+1.61%)
Jan 05, 2005 73.57 73.57 69.48 70.02 797,300 -3.55(-4.83%)
Jan 04, 2005 74.58 74.99 73.29 73.57 508,200 -0.83(-1.12%)
Jan 03, 2005 75.25 75.59 74.16 74.40 627,900 -0.90(-1.20%)
Dec 31, 2004 75.35 75.93 75.18 75.30 229,100 +0.06(+0.08%)
Dec 30, 2004 74.95 75.35 74.77 75.24 149,300 +0.29(+0.39%)
Dec 29, 2004 74.48 75.03 74.39 74.95 225,300 -0.09(-0.12%)
Dec 28, 2004 74.50 75.12 74.50 75.04 293,100 +0.49(+0.66%)
Dec 27, 2004 74.30 74.71 74.19 74.55 235,500 +0.30(+0.40%)
Dec 23, 2004 74.99 75.40 74.25 74.25 280,300 -0.58(-0.78%)
Dec 22, 2004 73.80 74.91 73.70 74.83 281,300 +1.26(+1.71%)
Dec 21, 2004 73.18 73.78 72.97 73.57 263,600 +0.39(+0.53%)
Dec 20, 2004 73.83 74.00 72.63 73.18 251,100 -0.65(-0.88%)
Dec 17, 2004 73.60 73.93 72.58 73.83 436,500 +0.58(+0.79%)
Dec 16, 2004 73.00 73.80 73.00 73.25 313,600 -0.20(-0.27%)
Dec 15, 2004 73.23 73.95 72.95 73.45 341,800 +0.25(+0.34%)
Dec 14, 2004 73.27 73.55 73.05 73.20 242,500 -0.22(-0.30%)
Dec 13, 2004 73.44 74.00 73.22 73.42 258,500 -0.01(-0.01%)
Dec 10, 2004 74.60 74.60 73.08 73.43 283,200 +0.15(+0.20%)
Dec 09, 2004 71.60 73.28 71.60 73.28 324,500 +1.78(+2.49%)
Dec 08, 2004 71.98 73.00 71.37 71.50 457,900 -0.36(-0.50%)
Dec 07, 2004 73.50 73.53 71.80 71.86 439,900 -1.74(-2.36%)
Dec 06, 2004 73.80 74.83 73.34 73.60 376,500 -0.46(-0.62%)
Dec 03, 2004 72.26 74.06 72.26 74.06 193,100 +2.04(+2.83%)
Dec 02, 2004 72.75 72.97 71.37 72.02 503,500 -1.28(-1.75%)
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