Financial News

AvalonBay Communities (NY: AVB )

223.48 USD +2.77 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 126.86 127.09 126.12 126.67 990,812 +0.03(+0.02%)
Mar 27, 2013 126.49 127.02 125.98 126.64 655,540 -0.45(-0.35%)
Mar 26, 2013 126.00 127.58 126.00 127.09 789,979 +0.57(+0.45%)
Mar 25, 2013 127.23 127.55 126.35 126.52 795,554 -0.31(-0.24%)
Mar 22, 2013 125.56 127.52 125.47 126.83 849,490 +1.38(+1.10%)
Mar 21, 2013 125.84 126.94 125.40 125.45 603,215 -1.08(-0.85%)
Mar 20, 2013 126.61 127.09 125.86 126.53 567,548 +0.34(+0.27%)
Mar 19, 2013 127.14 127.68 125.28 126.19 652,081 -0.56(-0.44%)
Mar 18, 2013 127.96 128.79 126.61 126.75 818,748 -1.62(-1.26%)
Mar 15, 2013 128.71 128.96 127.59 128.37 1,174,998 -0.84(-0.65%)
Mar 14, 2013 126.60 129.40 126.42 129.21 1,558,531 +2.43(+1.92%)
Mar 13, 2013 125.42 126.99 124.85 126.78 1,013,298 +1.05(+0.84%)
Mar 12, 2013 123.87 125.91 123.55 125.73 1,870,967 +1.71(+1.38%)
Mar 11, 2013 124.03 124.29 123.04 124.02 787,224 -0.06(-0.05%)
Mar 08, 2013 124.92 125.03 123.16 124.08 1,183,824 -0.67(-0.54%)
Mar 07, 2013 126.25 127.01 124.47 124.75 1,177,412 -1.48(-1.17%)
Mar 06, 2013 126.85 127.20 125.76 126.23 714,890 -0.51(-0.40%)
Mar 05, 2013 127.12 127.74 126.19 126.74 730,868 +0.09(+0.07%)
Mar 04, 2013 125.82 126.79 125.43 126.65 1,766,096 +0.44(+0.35%)
Mar 01, 2013 124.56 126.25 124.00 126.21 1,117,016 +1.38(+1.11%)
Feb 28, 2013 125.76 126.12 124.75 124.83 1,673,491 -1.11(-0.88%)
Feb 27, 2013 126.38 127.04 125.91 125.94 761,970 -0.59(-0.47%)
Feb 26, 2013 126.92 127.35 125.51 126.53 998,641 +0.20(+0.16%)
Feb 25, 2013 129.25 129.32 126.33 126.33 811,035 -2.50(-1.94%)
Feb 22, 2013 128.21 128.90 128.09 128.83 1,064,969 +1.13(+0.88%)
Feb 21, 2013 129.61 129.86 127.69 127.70 1,221,825 -1.99(-1.53%)
Feb 20, 2013 130.32 131.06 129.65 129.69 988,892 -0.73(-0.56%)
Feb 19, 2013 130.59 130.99 129.64 130.42 555,922 +0.16(+0.12%)
Feb 15, 2013 129.98 130.26 129.29 130.26 1,187,672 +0.21(+0.16%)
Feb 14, 2013 129.41 130.82 129.41 130.05 621,740 -0.18(-0.14%)
Feb 13, 2013 131.10 131.23 129.88 130.23 590,502 -0.60(-0.46%)
Feb 12, 2013 129.63 130.90 129.30 130.83 685,652 +1.05(+0.81%)
Feb 11, 2013 128.84 130.37 128.84 129.78 1,257,369 +0.94(+0.73%)
Feb 08, 2013 127.51 129.09 127.51 128.84 956,469 +1.85(+1.46%)
Feb 07, 2013 128.38 128.38 126.16 126.99 1,070,189 -1.50(-1.17%)
Feb 06, 2013 126.31 130.48 126.13 128.49 2,100,147 +2.56(+2.03%)
Feb 04, 2013 126.00 126.36 124.30 125.93 3,556,375 -0.18(-0.14%)
Feb 01, 2013 130.85 130.85 125.82 126.11 4,489,944 -3.68(-2.84%)
Jan 31, 2013 133.96 135.25 126.69 129.79 3,403,946 -5.85(-4.31%)
Jan 30, 2013 137.19 137.85 135.50 135.64 1,113,303 -2.28(-1.65%)
Jan 29, 2013 137.49 138.60 137.16 137.92 1,092,809 +0.28(+0.20%)
Jan 28, 2013 138.93 139.05 137.60 137.64 746,022 -0.78(-0.56%)
Jan 25, 2013 138.34 139.38 138.13 138.42 721,373 +0.08(+0.06%)
Jan 24, 2013 139.45 139.51 137.73 138.34 707,880 -0.62(-0.45%)
Jan 23, 2013 138.72 139.22 138.70 138.96 629,519 -0.19(-0.14%)
Jan 22, 2013 138.23 139.16 138.23 139.15 546,670 +0.59(+0.43%)
Jan 18, 2013 138.35 138.67 137.50 138.56 546,454 -0.02(-0.01%)
Jan 17, 2013 138.42 138.75 137.90 138.58 589,515 +0.65(+0.47%)
Jan 16, 2013 137.89 138.38 137.47 137.93 517,640 -0.44(-0.32%)
Jan 15, 2013 136.31 138.50 136.31 138.37 480,105 +1.56(+1.14%)
Jan 14, 2013 136.34 137.00 136.16 136.81 497,512 +0.65(+0.48%)
Jan 11, 2013 137.11 137.76 136.00 136.16 607,987 -0.93(-0.68%)
Jan 10, 2013 137.11 137.28 136.26 137.09 590,100 +0.45(+0.33%)
Jan 09, 2013 136.36 136.82 135.65 136.64 522,240 +0.55(+0.40%)
Jan 08, 2013 136.36 137.08 135.56 136.09 519,270 -0.42(-0.31%)
Jan 07, 2013 135.94 136.76 135.46 136.51 559,857 +0.14(+0.10%)
Jan 04, 2013 136.78 137.12 136.23 136.37 496,530 -0.41(-0.30%)
Jan 03, 2013 136.37 137.44 135.92 136.78 461,579 +0.75(+0.55%)
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