Financial News

AvalonBay Communities (NY: AVB )

185.73 +2.04 (+1.11%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 93.67 95.25 92.82 94.38 1,257,787 +0.86(+0.92%)
May 30, 2012 95.03 95.03 93.45 93.51 843,307 -2.40(-2.51%)
May 29, 2012 94.64 95.95 94.64 95.92 621,331 +1.48(+1.57%)
May 25, 2012 95.72 95.89 94.11 94.44 1,065,377 -0.88(-0.92%)
May 24, 2012 93.98 95.91 93.98 95.32 796,267 +0.03(+0.03%)
May 23, 2012 94.81 95.42 93.87 95.29 707,024 -0.04(-0.04%)
May 22, 2012 94.62 95.99 94.47 95.33 1,239,601 +0.71(+0.75%)
May 21, 2012 92.49 94.89 92.41 94.62 872,548 +2.15(+2.33%)
May 18, 2012 93.43 94.53 92.10 92.47 1,040,731 -0.76(-0.81%)
May 17, 2012 95.82 95.82 93.22 93.22 847,697 -2.61(-2.73%)
May 16, 2012 97.53 97.64 95.37 95.84 854,984 -1.31(-1.35%)
May 15, 2012 97.41 98.03 96.91 97.15 975,562 +0.10(+0.10%)
May 14, 2012 98.64 98.90 97.00 97.05 1,315,448 -2.16(-2.18%)
May 11, 2012 98.86 99.50 97.93 99.21 828,076 -0.02(-0.02%)
May 10, 2012 99.70 99.84 98.24 99.23 713,927 +0.27(+0.27%)
May 09, 2012 98.80 99.71 98.28 98.96 925,255 -0.55(-0.55%)
May 08, 2012 99.34 99.76 98.95 99.51 814,648 -0.32(-0.32%)
May 07, 2012 98.14 100.10 97.95 99.82 842,456 +1.61(+1.64%)
May 04, 2012 97.59 98.91 97.55 98.22 1,232,328 +0.01(+0.01%)
May 03, 2012 99.45 99.87 98.16 98.21 1,311,280 -1.11(-1.12%)
May 02, 2012 99.11 99.80 98.44 99.32 835,404 -0.33(-0.33%)
May 01, 2012 98.37 100.37 98.05 99.65 1,090,316 +1.46(+1.49%)
Apr 30, 2012 98.13 98.64 97.49 98.20 1,012,539 -0.45(-0.45%)
Apr 27, 2012 98.20 99.00 97.95 98.64 877,504 +0.23(+0.23%)
Apr 26, 2012 97.18 98.66 96.54 98.41 1,601,351 +0.05(+0.05%)
Apr 25, 2012 97.41 98.48 97.41 98.36 1,229,230 +0.74(+0.76%)
Apr 24, 2012 95.73 98.05 95.42 97.61 910,782 +1.00(+1.03%)
Apr 23, 2012 96.78 97.53 95.64 96.61 1,055,483 -1.20(-1.22%)
Apr 20, 2012 96.43 98.09 96.33 97.81 1,106,026 +1.59(+1.65%)
Apr 19, 2012 96.01 96.72 95.77 96.22 722,503 +0.24(+0.25%)
Apr 18, 2012 95.63 96.37 95.37 95.99 551,315 -0.13(-0.13%)
Apr 17, 2012 96.32 96.52 95.21 96.11 944,960 +0.15(+0.15%)
Apr 16, 2012 95.37 96.71 94.97 95.97 1,075,270 +1.32(+1.39%)
Apr 13, 2012 93.68 95.49 93.24 94.65 1,020,819 +0.33(+0.35%)
Apr 12, 2012 92.99 94.47 92.67 94.32 891,860 +1.57(+1.69%)
Apr 11, 2012 93.06 93.39 92.43 92.75 732,765 +0.64(+0.70%)
Apr 10, 2012 93.96 94.16 91.66 92.11 1,214,633 -1.72(-1.84%)
Apr 09, 2012 93.29 94.27 92.74 93.83 618,784 -0.53(-0.56%)
Apr 05, 2012 94.15 94.75 93.91 94.36 421,812 -0.18(-0.19%)
Apr 04, 2012 95.06 95.12 94.14 94.53 604,102 -1.07(-1.12%)
Apr 03, 2012 95.35 95.90 94.97 95.61 738,358 +0.09(+0.10%)
Apr 02, 2012 95.47 95.67 94.72 95.51 816,826 +0.05(+0.06%)
Mar 30, 2012 93.98 95.69 93.95 95.46 1,538,962 +1.82(+1.94%)
Mar 29, 2012 92.24 93.83 92.24 93.64 756,859 +0.45(+0.48%)
Mar 28, 2012 93.56 93.56 92.17 93.20 761,716 -0.16(-0.17%)
Mar 27, 2012 93.20 94.07 93.05 93.35 858,735 +0.21(+0.22%)
Mar 26, 2012 92.76 93.35 92.59 93.14 678,997 +1.21(+1.31%)
Mar 23, 2012 90.84 92.66 90.72 91.94 1,201,291 +1.04(+1.14%)
Mar 22, 2012 91.36 91.36 90.02 90.90 894,286 -1.16(-1.26%)
Mar 21, 2012 92.94 92.94 91.68 92.06 1,075,591 -0.82(-0.88%)
Mar 20, 2012 93.10 93.62 92.72 92.88 936,579 -0.60(-0.65%)
Mar 19, 2012 92.80 93.95 92.19 93.48 933,516 +0.61(+0.66%)
Mar 16, 2012 92.13 92.90 92.13 92.87 1,221,372 +0.72(+0.78%)
Mar 15, 2012 93.33 93.33 91.71 92.15 997,855 -0.95(-1.02%)
Mar 14, 2012 93.96 94.27 92.36 93.10 1,034,748 -1.05(-1.12%)
Mar 13, 2012 93.75 94.30 92.88 94.15 1,488,231 +1.09(+1.17%)
Mar 12, 2012 92.41 93.62 92.33 93.06 2,039,605 +0.64(+0.70%)
Mar 09, 2012 90.38 92.53 90.33 92.41 1,995,394 +2.55(+2.84%)
Mar 08, 2012 90.53 90.62 89.46 89.87 1,119,768 -0.38(-0.42%)
Mar 07, 2012 89.77 90.31 88.79 90.24 975,299 +0.68(+0.76%)
Mar 06, 2012 89.74 90.64 89.38 89.56 1,216,739 -0.91(-1.00%)
Mar 05, 2012 88.58 90.65 88.44 90.47 924,903 +1.80(+2.03%)
Mar 02, 2012 87.86 88.83 87.63 88.67 835,587 +0.76(+0.86%)
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