Financial News

AvalonBay Communities (NY: AVB )

224.19 USD +3.48 (+1.58%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 108.10 109.50 106.43 109.10 495,600 +1.17(+1.08%)
Mar 30, 2006 110.03 110.23 107.31 107.93 358,200 -2.26(-2.05%)
Mar 29, 2006 108.04 110.34 108.04 110.19 468,900 +1.62(+1.49%)
Mar 28, 2006 105.95 109.11 105.50 108.57 482,400 +2.63(+2.48%)
Mar 27, 2006 107.54 107.56 105.25 105.94 462,700 -1.51(-1.41%)
Mar 24, 2006 107.93 108.27 106.93 107.45 256,400 -0.35(-0.32%)
Mar 23, 2006 106.95 108.44 106.56 107.80 220,100 +0.85(+0.79%)
Mar 22, 2006 106.86 106.99 106.20 106.95 416,600 -0.16(-0.15%)
Mar 21, 2006 108.76 109.28 106.91 107.11 334,500 -1.43(-1.32%)
Mar 20, 2006 110.26 110.27 107.79 108.54 349,000 -1.71(-1.55%)
Mar 17, 2006 109.10 110.50 108.44 110.25 248,100 +1.39(+1.28%)
Mar 16, 2006 107.54 110.32 107.46 108.86 326,200 +1.57(+1.46%)
Mar 15, 2006 105.35 107.99 105.35 107.29 426,600 +1.99(+1.89%)
Mar 14, 2006 104.40 105.97 103.86 105.30 368,100 +1.15(+1.10%)
Mar 13, 2006 104.90 105.20 103.05 104.15 299,800 -0.65(-0.62%)
Mar 10, 2006 104.20 104.86 103.20 104.80 556,800 +0.86(+0.83%)
Mar 09, 2006 103.20 104.15 102.90 103.94 368,000 +0.74(+0.72%)
Mar 08, 2006 103.10 103.56 101.88 103.20 318,900 +0.02(+0.02%)
Mar 07, 2006 105.19 105.40 102.85 103.18 428,800 -1.58(-1.51%)
Mar 06, 2006 102.24 104.93 102.01 104.76 300,200 +2.77(+2.72%)
Mar 03, 2006 102.14 102.75 101.10 101.99 290,600 -0.30(-0.29%)
Mar 02, 2006 102.88 102.88 101.89 102.29 216,800 -0.59(-0.57%)
Mar 01, 2006 103.25 103.30 102.19 102.88 239,200 -0.12(-0.12%)
Feb 28, 2006 104.10 104.22 102.77 103.00 320,700 -1.10(-1.06%)
Feb 27, 2006 103.80 104.92 103.59 104.10 153,700 +0.40(+0.39%)
Feb 24, 2006 104.04 104.35 103.48 103.70 182,900 -0.33(-0.32%)
Feb 23, 2006 104.70 105.05 103.82 104.03 215,400 -0.67(-0.64%)
Feb 22, 2006 103.25 104.82 102.27 104.70 323,800 +1.70(+1.65%)
Feb 21, 2006 102.68 103.94 101.82 103.00 264,100 +0.18(+0.18%)
Feb 17, 2006 101.91 103.32 101.15 102.82 307,600 +0.71(+0.70%)
Feb 16, 2006 101.50 102.98 101.44 102.11 298,300 +0.66(+0.65%)
Feb 15, 2006 99.99 101.45 99.20 101.45 320,300 +1.50(+1.50%)
Feb 14, 2006 98.81 99.95 97.45 99.95 221,600 +0.94(+0.95%)
Feb 13, 2006 99.55 99.56 98.50 99.01 185,700 -0.38(-0.38%)
Feb 10, 2006 99.15 99.85 98.56 99.39 186,100 +0.24(+0.24%)
Feb 09, 2006 97.94 99.48 97.04 99.15 416,200 +1.20(+1.23%)
Feb 08, 2006 98.36 98.36 96.61 97.95 301,900 -0.51(-0.52%)
Feb 07, 2006 99.18 99.74 97.92 98.46 223,500 -0.52(-0.53%)
Feb 06, 2006 98.21 98.98 98.09 98.98 338,100 +1.02(+1.04%)
Feb 03, 2006 98.50 98.74 96.51 97.96 264,300 -1.54(-1.55%)
Feb 02, 2006 99.76 99.80 99.01 99.50 403,900 -0.25(-0.25%)
Feb 01, 2006 99.73 100.55 99.25 99.75 445,300 +0.27(+0.27%)
Jan 31, 2006 98.80 99.89 98.24 99.48 295,000 +0.54(+0.55%)
Jan 30, 2006 100.49 100.49 98.55 98.94 371,000 -1.36(-1.36%)
Jan 27, 2006 99.30 101.03 98.95 100.30 436,800 +1.01(+1.02%)
Jan 26, 2006 98.60 99.64 98.24 99.29 421,000 +0.99(+1.01%)
Jan 25, 2006 98.25 98.95 97.89 98.30 421,000 +1.31(+1.35%)
Jan 24, 2006 95.20 97.78 95.20 96.99 523,400 +1.71(+1.79%)
Jan 23, 2006 94.99 95.73 94.93 95.28 265,900 +0.28(+0.29%)
Jan 20, 2006 95.75 95.85 94.83 95.00 256,800 -1.00(-1.04%)
Jan 19, 2006 95.21 96.50 95.17 96.00 272,900 +0.65(+0.68%)
Jan 18, 2006 95.15 95.79 94.40 95.35 216,900 +0.10(+0.10%)
Jan 17, 2006 95.05 95.25 94.10 95.25 250,700 +0.06(+0.06%)
Jan 13, 2006 96.59 96.61 95.03 95.19 220,500 -1.41(-1.46%)
Jan 12, 2006 96.70 96.72 96.18 96.60 334,900 -0.10(-0.10%)
Jan 11, 2006 97.40 97.51 96.46 96.70 376,900 -0.60(-0.62%)
Jan 10, 2006 96.56 97.72 96.03 97.30 453,600 +0.49(+0.51%)
Jan 09, 2006 94.82 96.81 94.70 96.81 488,300 +1.24(+1.30%)
Jan 06, 2006 93.98 95.57 93.98 95.57 312,800 +1.77(+1.89%)
Jan 05, 2006 92.55 94.20 92.55 93.80 288,600 +1.35(+1.46%)
Jan 04, 2006 91.50 92.94 91.28 92.45 367,100 +1.01(+1.10%)
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