Financial News

AvalonBay Communities (NY: AVB )

196.25 +2.00 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 46.60 47.10 46.30 46.80 292,400 +0.20(+0.43%)
Sep 29, 2003 46.60 46.61 46.22 46.60 221,100 -0.34(-0.72%)
Sep 26, 2003 47.30 47.30 46.81 46.94 789,700 -0.11(-0.23%)
Sep 25, 2003 47.55 47.55 46.87 47.05 266,600 -0.40(-0.84%)
Sep 24, 2003 47.45 47.69 47.36 47.45 237,600 +0.04(+0.08%)
Sep 23, 2003 47.30 47.44 46.90 47.41 229,700 -0.04(-0.08%)
Sep 22, 2003 47.31 47.45 46.80 47.45 184,300 +0.01(+0.02%)
Sep 19, 2003 46.80 47.47 46.75 47.44 551,600 +0.65(+1.39%)
Sep 18, 2003 46.65 47.16 46.69 46.79 277,100 +0.14(+0.30%)
Sep 17, 2003 46.80 46.80 46.74 46.65 138,200 -0.11(-0.24%)
Sep 16, 2003 46.75 46.80 46.51 46.76 163,100 +0.01(+0.02%)
Sep 15, 2003 46.85 46.95 46.60 46.75 207,400 -0.18(-0.38%)
Sep 12, 2003 46.84 46.94 46.62 46.93 131,900 +0.09(+0.19%)
Sep 11, 2003 46.80 46.95 46.65 46.84 207,500 +0.10(+0.21%)
Sep 10, 2003 47.15 47.15 46.55 46.74 424,500 -0.48(-1.02%)
Sep 09, 2003 47.65 47.65 47.01 47.22 211,400 -0.38(-0.80%)
Sep 08, 2003 46.95 47.61 46.91 47.60 325,900 +0.60(+1.28%)
Sep 05, 2003 47.20 47.20 46.93 47.00 176,400 -0.20(-0.42%)
Sep 04, 2003 47.59 47.59 47.17 47.20 209,700 -0.50(-1.05%)
Sep 03, 2003 47.24 47.70 47.00 47.70 312,000 +0.46(+0.97%)
Sep 02, 2003 46.40 47.24 46.40 47.24 397,200 +0.84(+1.81%)
Aug 29, 2003 46.22 46.51 46.00 46.40 263,400 +0.18(+0.39%)
Aug 28, 2003 46.30 46.30 46.00 46.22 256,700 -0.08(-0.17%)
Aug 27, 2003 45.86 46.42 45.67 46.30 265,800 +0.54(+1.18%)
Aug 26, 2003 45.20 45.80 45.00 45.76 285,500 +0.71(+1.58%)
Aug 25, 2003 45.00 45.11 44.53 45.05 526,500 -0.64(-1.40%)
Aug 22, 2003 46.16 46.16 45.61 45.69 182,800 -0.41(-0.89%)
Aug 21, 2003 46.02 46.20 46.00 46.10 202,000 +0.09(+0.20%)
Aug 20, 2003 46.02 46.14 46.00 46.01 332,000 -0.01(-0.02%)
Aug 19, 2003 46.01 46.18 46.00 46.02 563,900 +0.02(+0.04%)
Aug 18, 2003 46.20 46.21 45.99 46.00 274,700 -0.01(-0.02%)
Aug 15, 2003 46.23 46.23 46.00 46.01 145,300 -0.16(-0.35%)
Aug 14, 2003 46.00 46.30 46.00 46.17 557,000 +0.12(+0.26%)
Aug 13, 2003 46.25 46.44 46.03 46.05 1,052,700 -1.20(-2.54%)
Aug 12, 2003 47.05 47.34 47.05 47.25 122,000 +0.10(+0.21%)
Aug 11, 2003 47.44 47.55 47.03 47.15 308,200 -0.09(-0.19%)
Aug 08, 2003 47.68 47.68 47.16 47.24 337,600 -0.44(-0.92%)
Aug 07, 2003 47.55 47.81 47.39 47.68 202,200 +0.07(+0.15%)
Aug 06, 2003 47.55 47.66 47.30 47.61 290,900 +0.03(+0.06%)
Aug 05, 2003 47.35 48.00 47.27 47.58 494,500 +0.33(+0.70%)
Aug 04, 2003 47.23 47.54 47.15 47.25 513,700 +0.05(+0.11%)
Aug 01, 2003 46.90 47.33 46.85 47.20 393,300 +0.22(+0.47%)
Jul 31, 2003 46.00 47.20 45.90 46.98 453,700 +1.18(+2.58%)
Jul 30, 2003 44.95 45.90 44.86 45.80 619,700 +1.00(+2.23%)
Jul 29, 2003 44.70 44.81 44.63 44.80 327,800 +0.22(+0.49%)
Jul 28, 2003 44.50 44.77 44.35 44.58 246,500 +0.05(+0.11%)
Jul 25, 2003 44.00 44.53 44.00 44.53 287,600 +0.54(+1.23%)
Jul 24, 2003 43.60 44.05 43.60 43.99 194,800 +0.55(+1.27%)
Jul 23, 2003 43.40 43.62 43.29 43.44 133,300 +0.14(+0.32%)
Jul 22, 2003 43.35 43.52 43.23 43.30 394,100 +0.20(+0.46%)
Jul 21, 2003 43.40 43.68 43.06 43.10 349,800 +0.40(+0.94%)
Jul 18, 2003 42.90 43.60 42.70 42.70 266,700 +0.20(+0.47%)
Jul 17, 2003 43.50 43.50 42.38 42.50 270,700 -1.00(-2.30%)
Jul 16, 2003 43.73 43.73 43.40 43.50 85,800 -0.13(-0.30%)
Jul 15, 2003 43.75 43.75 43.53 43.63 161,600 -0.10(-0.23%)
Jul 14, 2003 43.75 44.15 43.64 43.73 182,000 +0.21(+0.48%)
Jul 11, 2003 43.20 43.53 43.10 43.52 166,800 +0.37(+0.86%)
Jul 10, 2003 43.80 43.80 42.80 43.15 180,700 -0.60(-1.37%)
Jul 09, 2003 44.20 44.20 43.71 43.75 268,900 -0.45(-1.02%)
Jul 08, 2003 44.35 44.35 44.10 44.20 184,100 -0.30(-0.67%)
Jul 07, 2003 44.49 44.50 44.09 44.50 214,700 +0.00(+0.00%)
Jul 03, 2003 44.29 44.50 43.95 44.50 95,700 +0.20(+0.45%)
Jul 02, 2003 43.65 44.30 43.62 44.30 207,900 +0.73(+1.68%)
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