Financial News

AvalonBay Communities (NY: AVB )

230.63 USD -1.76 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 118.39 119.00 116.63 118.06 574,000 -1.33(-1.11%)
Sep 27, 2007 119.88 120.75 118.69 119.39 413,400 +0.18(+0.15%)
Sep 26, 2007 118.66 119.65 117.67 119.21 608,300 +0.64(+0.54%)
Sep 25, 2007 119.23 119.46 117.81 118.57 594,500 -1.45(-1.21%)
Sep 24, 2007 116.88 120.69 116.25 120.02 791,200 +4.02(+3.47%)
Sep 21, 2007 117.48 117.53 115.75 116.00 704,400 -0.08(-0.07%)
Sep 20, 2007 118.44 118.71 115.52 116.08 612,100 -2.04(-1.73%)
Sep 19, 2007 118.65 119.89 117.50 118.12 852,000 +0.32(+0.27%)
Sep 18, 2007 114.98 118.21 114.88 117.80 834,800 +2.82(+2.45%)
Sep 17, 2007 115.86 115.99 114.47 114.98 287,000 -0.93(-0.80%)
Sep 14, 2007 116.66 115.91 114.51 115.91 495,500 -0.75(-0.64%)
Sep 13, 2007 115.59 118.57 115.03 116.66 812,000 +2.21(+1.93%)
Sep 12, 2007 113.11 115.00 111.61 114.45 424,200 +1.27(+1.12%)
Sep 11, 2007 110.81 113.55 110.90 113.18 684,000 +2.37(+2.14%)
Sep 10, 2007 113.04 114.80 110.20 110.81 775,800 -0.32(-0.29%)
Sep 07, 2007 111.14 112.75 110.12 111.13 659,100 -2.42(-2.13%)
Sep 06, 2007 113.29 114.20 112.53 113.55 409,300 +0.26(+0.23%)
Sep 05, 2007 114.55 115.57 112.96 113.29 673,800 -2.84(-2.45%)
Sep 04, 2007 114.06 117.40 113.12 116.13 578,000 +1.75(+1.53%)
Aug 31, 2007 114.32 115.89 112.75 114.38 725,600 +1.82(+1.62%)
Aug 30, 2007 111.88 115.44 110.40 112.56 716,500 +0.68(+0.61%)
Aug 29, 2007 110.40 111.88 109.60 111.88 519,000 +2.30(+2.10%)
Aug 28, 2007 112.05 112.30 109.58 109.58 893,500 -2.85(-2.53%)
Aug 27, 2007 114.41 114.99 112.30 112.43 379,100 -1.83(-1.60%)
Aug 24, 2007 114.29 115.75 113.58 114.26 505,600 -0.99(-0.86%)
Aug 23, 2007 115.98 117.30 114.11 115.25 613,700 -0.73(-0.63%)
Aug 22, 2007 118.22 118.58 115.25 115.98 686,300 -1.55(-1.32%)
Aug 21, 2007 115.52 117.72 114.42 117.53 926,000 +2.01(+1.74%)
Aug 20, 2007 113.31 118.17 112.59 115.52 1,200,300 +1.88(+1.65%)
Aug 17, 2007 121.00 123.95 108.88 113.64 1,784,800 +1.29(+1.15%)
Aug 16, 2007 106.01 112.84 103.48 112.35 2,283,900 +6.34(+5.98%)
Aug 15, 2007 107.45 112.00 105.71 106.01 1,060,940 -1.68(-1.56%)
Aug 14, 2007 111.69 112.81 107.69 107.69 1,094,800 -4.56(-4.06%)
Aug 13, 2007 115.85 116.90 112.25 112.25 861,900 -3.60(-3.11%)
Aug 10, 2007 118.57 119.81 115.60 115.85 1,334,500 -4.57(-3.80%)
Aug 09, 2007 120.41 126.90 112.86 120.42 1,538,600 +0.01(+0.01%)
Aug 08, 2007 117.40 120.60 116.98 120.41 1,367,500 +4.07(+3.50%)
Aug 07, 2007 111.68 117.59 109.92 116.34 1,657,300 +4.66(+4.17%)
Aug 06, 2007 104.59 111.68 104.46 111.68 1,306,300 +2.16(+1.97%)
Aug 03, 2007 109.90 114.39 109.03 109.52 1,424,900 -4.87(-4.26%)
Aug 02, 2007 113.54 115.40 112.26 114.39 1,470,900 +0.85(+0.75%)
Aug 01, 2007 108.40 113.84 106.70 113.54 1,782,500 +5.57(+5.16%)
Jul 31, 2007 109.50 111.03 107.09 107.97 1,026,900 -0.52(-0.48%)
Jul 30, 2007 107.01 109.04 105.91 108.49 1,002,600 +1.48(+1.38%)
Jul 27, 2007 106.02 112.34 106.02 107.01 1,723,400 -2.17(-1.99%)
Jul 26, 2007 110.21 111.56 105.95 109.18 1,417,302 -2.79(-2.49%)
Jul 25, 2007 114.06 114.75 109.61 111.97 950,090 -0.38(-0.34%)
Jul 24, 2007 114.41 116.00 111.92 112.35 838,296 -2.90(-2.52%)
Jul 23, 2007 117.25 117.99 115.15 115.25 724,700 -1.55(-1.33%)
Jul 20, 2007 119.58 119.58 115.68 116.80 795,517 -2.90(-2.42%)
Jul 19, 2007 120.53 120.79 119.25 119.70 518,900 +0.12(+0.10%)
Jul 18, 2007 120.22 120.22 116.65 119.58 888,298 -1.34(-1.11%)
Jul 17, 2007 122.33 123.36 120.24 120.92 552,500 -0.93(-0.76%)
Jul 16, 2007 122.86 124.56 121.83 121.85 481,900 -0.88(-0.72%)
Jul 13, 2007 120.80 122.83 119.62 122.73 405,585 +1.55(+1.28%)
Jul 12, 2007 119.60 121.18 118.68 121.18 667,200 +2.04(+1.71%)
Jul 11, 2007 118.95 119.85 117.78 119.14 801,400 -0.66(-0.55%)
Jul 10, 2007 121.96 122.51 119.05 119.80 1,098,454 -3.39(-2.75%)
Jul 09, 2007 124.73 124.85 122.00 123.19 530,086 -1.15(-0.92%)
Jul 06, 2007 125.00 125.14 123.03 124.34 506,900 -0.66(-0.53%)
Jul 05, 2007 124.30 128.46 123.75 125.00 832,700 +2.67(+2.18%)
Jul 03, 2007 123.30 124.31 121.54 122.33 438,590 +0.00(+0.00%)
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