Financial News

AvalonBay Communities (NY: AVB )

242.00 USD -1.37 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 46.14 46.14 45.62 45.66 334,300 -0.24(-0.52%)
Oct 30, 2003 45.16 46.01 45.16 45.90 175,500 +0.76(+1.68%)
Oct 29, 2003 45.21 45.47 45.10 45.14 152,500 -0.01(-0.02%)
Oct 28, 2003 45.80 45.80 44.67 45.15 222,700 -0.55(-1.20%)
Oct 27, 2003 45.25 45.95 45.25 45.70 238,900 +0.60(+1.33%)
Oct 24, 2003 45.85 45.96 44.85 45.10 284,900 -0.65(-1.42%)
Oct 23, 2003 47.00 47.00 45.41 45.75 310,900 -0.03(-0.07%)
Oct 22, 2003 46.10 46.44 45.70 45.78 334,100 -0.32(-0.69%)
Oct 21, 2003 46.35 46.35 46.04 46.10 368,700 -0.15(-0.32%)
Oct 20, 2003 46.80 46.89 46.19 46.25 528,900 -0.25(-0.54%)
Oct 17, 2003 47.19 47.40 46.45 46.50 582,200 -1.05(-2.21%)
Oct 16, 2003 47.70 47.76 47.43 47.55 440,000 -0.10(-0.21%)
Oct 15, 2003 48.20 48.20 47.40 47.65 329,200 -0.54(-1.12%)
Oct 14, 2003 47.98 48.20 47.78 48.19 207,000 +0.17(+0.35%)
Oct 13, 2003 48.05 48.19 47.95 48.02 140,900 -0.05(-0.10%)
Oct 10, 2003 48.20 48.25 47.89 48.07 157,200 -0.03(-0.06%)
Oct 09, 2003 47.95 48.10 47.80 48.10 289,600 +0.25(+0.52%)
Oct 08, 2003 47.85 47.85 47.58 47.85 340,600 +0.08(+0.17%)
Oct 07, 2003 47.91 48.11 47.91 47.77 365,200 -0.32(-0.67%)
Oct 06, 2003 47.45 48.09 47.45 48.09 359,700 +0.69(+1.46%)
Oct 03, 2003 47.30 47.97 47.20 47.40 381,600 +0.25(+0.53%)
Oct 02, 2003 46.95 47.15 46.95 47.15 254,700 +0.35(+0.75%)
Oct 01, 2003 46.96 46.96 46.63 46.80 369,800 +0.00(+0.00%)
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%)
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