Financial News

AvalonBay Communities (NY: AVB )

207.84 +2.99 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 48.90 49.10 48.68 49.10 222,700 +0.20(+0.41%)
Jan 29, 2004 49.05 49.05 48.60 48.90 186,100 -0.15(-0.31%)
Jan 28, 2004 49.00 49.31 48.77 49.05 367,600 +0.05(+0.10%)
Jan 27, 2004 48.50 49.24 48.50 49.00 416,900 +0.53(+1.09%)
Jan 26, 2004 47.55 48.47 47.55 48.47 149,500 +0.76(+1.59%)
Jan 23, 2004 47.50 48.12 47.45 47.71 395,400 +0.16(+0.34%)
Jan 22, 2004 46.90 47.76 46.90 47.55 304,400 +0.65(+1.39%)
Jan 21, 2004 47.16 47.16 46.72 46.90 240,600 -0.09(-0.19%)
Jan 20, 2004 47.23 47.41 46.89 46.99 211,200 -0.41(-0.86%)
Jan 16, 2004 48.02 48.07 47.23 47.40 144,300 -0.57(-1.19%)
Jan 15, 2004 47.95 48.04 47.59 47.97 175,000 +0.15(+0.31%)
Jan 14, 2004 48.05 48.10 47.70 47.82 218,800 +0.18(+0.38%)
Jan 13, 2004 47.75 47.93 47.31 47.64 270,000 -0.31(-0.65%)
Jan 12, 2004 48.25 48.36 47.49 47.95 249,900 -0.20(-0.42%)
Jan 09, 2004 47.28 48.25 47.25 48.15 248,500 +0.65(+1.37%)
Jan 08, 2004 47.09 47.55 46.80 47.50 228,400 +0.45(+0.96%)
Jan 07, 2004 47.50 47.62 47.17 47.05 308,800 -0.45(-0.95%)
Jan 06, 2004 47.33 47.55 47.19 47.50 569,300 +0.17(+0.36%)
Jan 05, 2004 47.58 48.15 47.33 47.33 915,500 +0.00(+0.00%)
Jan 02, 2004 47.80 47.95 47.32 47.33 347,000 -0.47(-0.98%)
Dec 31, 2003 48.70 48.75 47.80 47.80 263,200 -0.77(-1.59%)
Dec 30, 2003 48.60 48.89 48.53 48.57 191,000 +0.12(+0.25%)
Dec 29, 2003 48.95 48.55 48.20 48.45 333,800 -0.50(-1.02%)
Dec 26, 2003 48.85 48.98 48.85 48.95 113,400 +0.00(+0.00%)
Dec 24, 2003 48.90 48.95 48.65 48.95 148,400 +0.00(+0.00%)
Dec 23, 2003 49.26 49.26 48.81 48.95 165,100 -0.33(-0.67%)
Dec 22, 2003 49.20 49.31 49.13 49.28 259,400 +0.07(+0.14%)
Dec 19, 2003 49.55 49.55 49.08 49.21 526,000 -0.34(-0.69%)
Dec 18, 2003 49.38 49.55 49.38 49.55 274,300 +0.18(+0.36%)
Dec 17, 2003 49.40 49.44 49.28 49.37 209,000 -0.14(-0.28%)
Dec 16, 2003 49.45 49.55 49.05 49.51 281,400 +0.19(+0.39%)
Dec 15, 2003 49.55 49.66 49.24 49.32 212,000 -0.08(-0.16%)
Dec 12, 2003 49.05 49.49 49.04 49.40 258,100 +0.32(+0.65%)
Dec 11, 2003 48.70 49.23 48.70 49.08 134,800 +0.53(+1.09%)
Dec 10, 2003 48.93 48.94 48.50 48.55 209,800 -0.45(-0.92%)
Dec 09, 2003 48.31 49.10 48.31 49.00 252,200 +0.68(+1.41%)
Dec 08, 2003 48.20 48.47 48.20 48.32 210,400 +0.20(+0.42%)
Dec 05, 2003 48.23 48.37 48.00 48.12 129,400 +0.02(+0.04%)
Dec 04, 2003 48.26 48.44 47.95 48.10 190,600 -0.13(-0.27%)
Dec 03, 2003 48.92 48.96 48.28 48.23 294,400 -0.63(-1.29%)
Dec 02, 2003 49.59 49.59 48.76 48.86 290,600 +0.16(+0.33%)
Dec 01, 2003 47.90 48.70 47.90 48.70 280,100 +0.90(+1.88%)
Nov 28, 2003 47.75 47.98 47.70 47.80 40,800 +0.11(+0.23%)
Nov 26, 2003 47.50 47.76 47.41 47.69 144,500 +0.19(+0.40%)
Nov 25, 2003 46.60 47.50 46.60 47.50 205,200 +1.05(+2.26%)
Nov 24, 2003 46.70 46.70 46.35 46.45 138,800 -0.05(-0.11%)
Nov 21, 2003 46.65 46.75 45.97 46.50 176,800 -0.15(-0.32%)
Nov 20, 2003 47.01 47.01 46.29 46.65 238,900 -0.29(-0.62%)
Nov 19, 2003 47.07 47.43 46.88 46.94 192,700 -0.04(-0.09%)
Nov 18, 2003 47.40 47.49 46.98 46.98 296,300 -0.32(-0.68%)
Nov 17, 2003 46.99 47.30 46.87 47.30 170,300 -0.15(-0.32%)
Nov 14, 2003 47.15 47.41 47.15 47.45 185,100 +0.35(+0.74%)
Nov 13, 2003 46.45 47.10 46.40 47.10 114,800 +0.33(+0.71%)
Nov 12, 2003 46.21 46.50 45.98 46.77 181,300 +0.64(+1.39%)
Nov 11, 2003 46.65 46.73 45.91 46.13 205,500 -0.47(-1.01%)
Nov 10, 2003 46.98 46.98 46.50 46.60 171,700 -0.23(-0.49%)
Nov 07, 2003 47.50 47.61 46.83 46.83 178,100 -0.21(-0.45%)
Nov 06, 2003 46.50 47.22 46.34 47.04 362,600 +0.54(+1.16%)
Nov 05, 2003 46.70 46.70 46.28 46.50 163,900 -0.20(-0.43%)
Nov 04, 2003 46.00 46.64 45.70 46.70 248,500 +0.72(+1.57%)
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