Financial News

AvalonBay Communities (NY: AVB )

227.83 USD -2.09 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 46.74 46.74 46.23 46.70 237,400 +0.00(+0.00%)
Jun 27, 2002 46.60 46.85 46.15 46.70 180,000 +0.10(+0.21%)
Jun 26, 2002 46.55 46.76 46.31 46.60 10,000 -0.75(-1.58%)
Jun 25, 2002 46.65 47.35 46.55 47.35 267,400 +0.44(+0.94%)
Jun 21, 2002 46.65 47.09 46.58 46.91 176,600 +0.41(+0.88%)
Jun 20, 2002 46.15 46.50 45.98 46.50 286,600 +0.49(+1.06%)
Jun 19, 2002 45.90 46.24 45.76 46.01 248,200 +0.20(+0.44%)
Jun 18, 2002 46.20 46.30 45.60 45.81 87,700 -0.30(-0.65%)
Jun 17, 2002 46.20 46.34 45.83 46.11 184,800 +0.01(+0.02%)
Jun 14, 2002 46.58 46.58 46.10 46.10 68,000 -0.70(-1.50%)
Jun 12, 2002 46.95 46.99 46.64 46.80 152,500 +0.20(+0.43%)
Jun 11, 2002 47.05 47.18 46.45 46.60 220,400 -0.43(-0.91%)
Jun 10, 2002 47.35 47.35 47.02 47.03 64,700 -0.27(-0.57%)
Jun 07, 2002 47.74 47.74 47.10 47.30 340,700 -0.44(-0.92%)
Jun 06, 2002 47.80 48.00 47.72 47.74 107,800 -0.01(-0.02%)
Jun 05, 2002 48.00 48.00 47.45 47.75 118,700 +0.39(+0.82%)
May 31, 2002 47.65 47.74 47.30 47.36 235,300 +0.31(+0.66%)
May 28, 2002 46.52 47.15 46.52 47.05 182,900 +0.54(+1.16%)
May 27, 2002 46.32 46.95 46.10 46.51 205,400 +0.00(+0.00%)
May 24, 2002 46.32 46.95 46.10 46.51 205,400 +0.04(+0.09%)
May 23, 2002 45.66 47.00 45.57 46.47 317,300 +0.81(+1.77%)
May 22, 2002 45.65 45.75 45.45 45.66 87,000 -0.05(-0.11%)
May 21, 2002 46.10 46.10 45.60 45.71 294,800 -0.39(-0.85%)
May 20, 2002 46.25 46.29 45.97 46.10 65,600 -0.19(-0.41%)
May 17, 2002 46.25 46.40 46.00 46.29 435,700 +0.19(+0.41%)
May 16, 2002 46.72 46.74 45.99 46.10 156,400 -0.57(-1.22%)
May 15, 2002 46.50 46.82 46.46 46.67 104,500 +0.31(+0.67%)
May 14, 2002 46.05 46.48 45.85 46.36 151,200 +0.26(+0.56%)
May 13, 2002 46.20 46.25 45.99 46.10 273,400 +0.00(+0.00%)
May 10, 2002 46.54 46.54 45.98 46.10 220,000 -0.30(-0.65%)
May 09, 2002 46.32 46.55 46.32 46.40 131,700 -0.12(-0.26%)
May 08, 2002 46.74 46.85 46.45 46.52 293,600 -0.18(-0.39%)
May 07, 2002 46.90 46.90 46.60 46.70 131,600 -0.29(-0.62%)
May 06, 2002 47.08 47.20 46.99 46.99 120,500 -0.09(-0.19%)
May 03, 2002 47.00 47.33 46.93 47.08 214,100 +0.08(+0.17%)
May 02, 2002 46.99 47.31 46.85 47.00 403,900 +0.05(+0.11%)
May 01, 2002 46.00 46.95 46.00 46.95 1,170,500 -0.72(-1.51%)
Apr 30, 2002 47.25 47.98 47.16 47.67 199,100 +0.42(+0.89%)
Apr 29, 2002 47.41 47.41 47.09 47.25 127,600 -0.16(-0.34%)
Apr 26, 2002 47.70 47.75 47.30 47.41 68,000 -0.29(-0.61%)
Apr 25, 2002 47.70 48.04 47.50 47.70 158,600 +0.00(+0.00%)
Apr 24, 2002 47.40 47.75 47.40 47.70 242,600 +0.28(+0.59%)
Apr 23, 2002 48.35 48.45 47.40 47.42 878,300 -2.13(-4.30%)
Apr 22, 2002 50.00 50.00 49.55 49.55 126,100 -0.41(-0.82%)
Apr 19, 2002 49.84 50.12 49.43 49.96 177,500 +0.31(+0.62%)
Apr 18, 2002 49.50 50.10 49.39 49.65 203,700 -0.18(-0.36%)
Apr 17, 2002 51.00 51.00 49.52 49.83 174,400 -1.16(-2.27%)
Apr 16, 2002 51.54 51.54 50.87 50.99 333,600 -0.88(-1.70%)
Apr 15, 2002 52.30 52.30 51.70 51.87 138,500 -0.78(-1.48%)
Apr 12, 2002 52.10 52.65 51.70 52.65 117,300 +0.55(+1.06%)
Apr 11, 2002 52.00 52.10 51.55 52.10 135,700 +0.10(+0.19%)
Apr 10, 2002 51.14 52.39 51.00 52.00 204,800 +0.86(+1.68%)
Apr 09, 2002 50.66 51.25 50.64 51.14 567,800 +0.58(+1.15%)
Apr 08, 2002 50.35 50.65 50.26 50.56 168,600 +0.36(+0.72%)
Apr 05, 2002 50.25 50.25 50.05 50.20 313,800 -0.05(-0.10%)
Apr 04, 2002 50.35 50.40 50.20 50.25 180,000 +0.05(+0.10%)
Apr 03, 2002 50.00 50.21 49.81 50.20 264,900 -0.19(-0.38%)
Apr 02, 2002 49.87 50.59 49.80 50.39 633,700 +0.52(+1.04%)
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