Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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