Financial News

AvalonBay Communities (NY: AVB )

239.96 USD +3.33 (+1.41%)
Streaming Delayed Price Updated: 10:16 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 113.15 113.48 112.55 112.55 426,892 -0.47(-0.42%)
Dec 30, 2010 112.41 113.70 112.20 113.02 388,894 +0.12(+0.11%)
Dec 29, 2010 113.13 113.21 112.26 112.90 436,389 -0.08(-0.07%)
Dec 28, 2010 111.86 113.10 111.01 112.98 411,990 +0.38(+0.34%)
Dec 27, 2010 110.43 112.77 110.15 112.60 344,446 +1.94(+1.75%)
Dec 23, 2010 111.15 111.60 110.15 110.66 420,378 -0.39(-0.35%)
Dec 22, 2010 111.10 112.26 110.08 111.05 761,138 -0.15(-0.13%)
Dec 21, 2010 110.82 111.42 109.72 111.20 498,127 +0.85(+0.77%)
Dec 20, 2010 109.09 110.61 108.85 110.35 347,593 +1.40(+1.28%)
Dec 17, 2010 107.55 109.31 107.55 108.95 1,055,122 +1.18(+1.09%)
Dec 16, 2010 109.07 109.62 107.32 107.77 846,310 -0.99(-0.91%)
Dec 15, 2010 110.19 111.19 108.60 108.76 597,921 -1.64(-1.49%)
Dec 14, 2010 111.96 112.82 109.98 110.40 486,552 -1.77(-1.58%)
Dec 13, 2010 113.37 113.50 111.92 112.17 570,453 -0.95(-0.84%)
Dec 10, 2010 111.19 113.86 110.71 113.12 582,074 +2.64(+2.39%)
Dec 09, 2010 112.23 112.79 110.18 110.48 614,936 -1.26(-1.13%)
Dec 08, 2010 114.67 115.35 110.82 111.74 874,542 -3.06(-2.67%)
Dec 07, 2010 115.49 116.09 114.58 114.80 817,316 +0.40(+0.35%)
Dec 06, 2010 114.16 114.84 112.59 114.40 662,589 -0.04(-0.03%)
Dec 03, 2010 113.01 114.75 112.82 114.44 782,100 +1.03(+0.91%)
Dec 02, 2010 111.89 113.51 111.74 113.41 988,616 +1.71(+1.53%)
Dec 01, 2010 111.81 112.21 110.05 111.70 1,060,433 +1.37(+1.24%)
Nov 30, 2010 108.88 111.36 108.88 110.33 1,134,080 +0.21(+0.19%)
Nov 29, 2010 109.16 110.27 108.19 110.12 615,249 +0.22(+0.20%)
Nov 26, 2010 109.51 110.41 109.24 109.90 160,637 -0.55(-0.50%)
Nov 24, 2010 109.81 110.45 110.45 110.45 542,061 +1.95(+1.80%)
Nov 23, 2010 108.15 108.99 107.72 108.50 612,203 -0.95(-0.87%)
Nov 22, 2010 108.51 109.77 107.85 109.45 647,689 +0.39(+0.36%)
Nov 19, 2010 106.95 109.09 106.44 109.06 770,409 +1.70(+1.58%)
Nov 18, 2010 107.91 108.13 106.62 107.36 711,479 +0.88(+0.83%)
Nov 17, 2010 104.83 107.10 104.18 106.48 813,856 +1.93(+1.85%)
Nov 16, 2010 107.23 107.99 103.52 104.55 1,050,432 -3.50(-3.24%)
Nov 15, 2010 109.06 110.48 107.98 108.05 739,195 -0.78(-0.72%)
Nov 12, 2010 107.84 109.77 107.82 108.83 747,952 +0.17(+0.16%)
Nov 11, 2010 108.42 109.42 107.97 108.66 578,308 -0.53(-0.49%)
Nov 10, 2010 106.72 109.36 106.50 109.19 778,245 +3.14(+2.96%)
Nov 09, 2010 111.16 111.16 105.29 106.05 1,446,010 -4.60(-4.16%)
Nov 08, 2010 112.71 112.93 109.79 110.65 665,744 -2.68(-2.36%)
Nov 05, 2010 113.24 115.00 111.94 113.33 851,025 +0.24(+0.21%)
Nov 04, 2010 111.64 113.34 110.12 113.09 917,144 +2.93(+2.66%)
Nov 03, 2010 108.08 110.23 107.55 110.16 840,639 +1.85(+1.71%)
Nov 02, 2010 108.11 108.61 107.28 108.31 630,886 +1.42(+1.33%)
Nov 01, 2010 106.72 108.19 105.94 106.89 696,247 +0.58(+0.55%)
Oct 29, 2010 105.47 106.71 105.04 106.31 613,608 +0.51(+0.48%)
Oct 28, 2010 108.79 109.69 104.85 105.80 893,888 -2.60(-2.40%)
Oct 27, 2010 108.61 109.18 107.45 108.40 774,573 -1.33(-1.21%)
Oct 25, 2010 110.94 111.11 109.59 109.73 720,179 -0.35(-0.32%)
Oct 22, 2010 110.90 111.48 109.65 110.08 729,665 -0.40(-0.36%)
Oct 21, 2010 112.36 113.05 110.27 110.48 945,916 -2.19(-1.94%)
Oct 20, 2010 109.89 114.11 109.89 112.67 968,900 +3.23(+2.95%)
Oct 19, 2010 111.30 112.33 109.00 109.44 801,203 -2.96(-2.63%)
Oct 18, 2010 109.95 112.43 109.91 112.40 709,756 +2.35(+2.14%)
Oct 15, 2010 110.96 111.00 109.11 110.05 801,350 +0.18(+0.16%)
Oct 14, 2010 110.80 110.80 109.01 109.87 751,110 -0.93(-0.84%)
Oct 13, 2010 109.93 111.58 109.40 110.80 977,934 +1.16(+1.06%)
Oct 12, 2010 106.81 109.90 106.31 109.64 1,145,424 +2.67(+2.50%)
Oct 11, 2010 105.72 107.50 105.67 106.97 601,459 +1.21(+1.14%)
Oct 08, 2010 105.76 106.02 103.56 105.76 692,092 +1.25(+1.20%)
Oct 07, 2010 105.15 105.45 104.19 104.51 727,802 -0.02(-0.02%)
Oct 06, 2010 106.41 106.70 104.28 104.53 1,187,622 -2.04(-1.91%)
Oct 05, 2010 106.73 106.84 105.43 106.57 1,363,041 +0.57(+0.54%)
Oct 04, 2010 104.67 106.20 104.67 106.00 876,770 +0.87(+0.83%)
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