Financial News

AvalonBay Communities (NY: AVB )

228.50 USD -1.50 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 89.40 89.65 88.87 89.25 391,000 -0.15(-0.17%)
Dec 29, 2005 90.18 90.55 89.32 89.40 225,600 -0.75(-0.83%)
Dec 28, 2005 90.25 90.35 89.72 90.15 249,200 -0.56(-0.62%)
Dec 27, 2005 90.93 91.58 90.66 90.71 204,700 -0.22(-0.24%)
Dec 23, 2005 90.70 91.28 90.70 90.93 220,200 +0.26(+0.29%)
Dec 22, 2005 90.33 90.76 89.69 90.67 283,500 +0.29(+0.32%)
Dec 21, 2005 89.90 90.38 89.71 90.38 278,200 +0.49(+0.55%)
Dec 20, 2005 89.99 90.39 89.75 89.89 263,200 -0.54(-0.60%)
Dec 19, 2005 91.53 91.94 90.27 90.43 182,000 -1.20(-1.31%)
Dec 16, 2005 90.80 92.07 90.80 91.63 197,900 +0.90(+0.99%)
Dec 15, 2005 92.45 92.82 90.73 90.73 317,800 -1.81(-1.96%)
Dec 14, 2005 92.47 92.99 92.30 92.54 200,200 +0.14(+0.15%)
Dec 13, 2005 91.71 92.40 91.21 92.40 203,500 +0.70(+0.76%)
Dec 12, 2005 92.30 92.38 90.85 91.70 232,800 -0.37(-0.40%)
Dec 09, 2005 91.48 92.44 91.38 92.07 129,600 +0.67(+0.73%)
Dec 08, 2005 91.08 92.35 90.70 91.40 255,400 +0.52(+0.57%)
Dec 07, 2005 91.27 91.56 90.58 90.88 293,600 -0.47(-0.51%)
Dec 06, 2005 91.55 92.10 91.35 91.35 169,800 -0.19(-0.21%)
Dec 05, 2005 92.43 92.78 91.54 91.54 374,500 -0.89(-0.96%)
Dec 02, 2005 91.94 92.55 91.53 92.43 193,600 +0.49(+0.53%)
Dec 01, 2005 91.70 92.43 91.30 91.94 321,200 +0.49(+0.54%)
Nov 30, 2005 92.62 92.65 91.25 91.45 356,500 -1.20(-1.30%)
Nov 29, 2005 92.18 92.82 92.00 92.65 365,000 +0.72(+0.78%)
Nov 28, 2005 92.27 92.36 91.74 91.93 337,000 -0.26(-0.28%)
Nov 25, 2005 91.80 92.30 91.60 92.19 70,400 +0.39(+0.42%)
Nov 23, 2005 91.71 92.05 91.17 91.80 328,200 +0.09(+0.10%)
Nov 22, 2005 90.70 91.86 90.31 91.71 294,400 +1.01(+1.11%)
Nov 21, 2005 90.85 90.85 90.32 90.70 272,600 -0.14(-0.15%)
Nov 18, 2005 90.80 91.13 90.20 90.84 284,000 +0.26(+0.29%)
Nov 17, 2005 88.63 90.99 88.46 90.58 387,400 +1.77(+1.99%)
Nov 16, 2005 88.87 89.13 88.60 88.81 241,600 -0.03(-0.03%)
Nov 15, 2005 89.50 89.51 88.75 88.84 196,900 -0.76(-0.85%)
Nov 14, 2005 89.69 90.29 89.40 89.60 227,600 +0.16(+0.18%)
Nov 11, 2005 88.90 89.85 88.78 89.44 287,400 +0.55(+0.62%)
Nov 10, 2005 86.88 89.11 86.63 88.89 353,700 +1.94(+2.23%)
Nov 09, 2005 85.95 87.96 85.88 86.95 414,800 +0.92(+1.07%)
Nov 08, 2005 85.60 86.25 85.23 86.03 267,400 -0.12(-0.14%)
Nov 07, 2005 86.18 86.84 85.97 86.15 195,400 +0.11(+0.13%)
Nov 04, 2005 86.35 86.52 85.34 86.04 362,600 -0.51(-0.59%)
Nov 03, 2005 87.45 88.22 86.31 86.55 249,600 -0.10(-0.12%)
Nov 02, 2005 86.08 86.65 85.85 86.65 355,100 +0.49(+0.57%)
Nov 01, 2005 85.75 86.49 84.40 86.16 630,700 -0.09(-0.10%)
Oct 31, 2005 85.64 86.50 85.64 86.25 421,700 +0.61(+0.71%)
Oct 28, 2005 84.15 85.74 84.00 85.64 550,700 +1.89(+2.26%)
Oct 27, 2005 84.22 84.45 83.65 83.75 279,400 -0.48(-0.57%)
Oct 26, 2005 83.75 85.20 83.65 84.23 319,500 -0.06(-0.07%)
Oct 25, 2005 84.56 85.14 84.25 84.29 248,000 -0.28(-0.33%)
Oct 24, 2005 83.10 84.80 83.10 84.57 319,400 +2.19(+2.66%)
Oct 21, 2005 81.49 82.48 81.37 82.38 224,100 +1.02(+1.25%)
Oct 20, 2005 82.00 82.95 81.08 81.36 276,700 -0.76(-0.93%)
Oct 19, 2005 81.50 82.29 80.64 82.12 380,200 +0.63(+0.77%)
Oct 18, 2005 82.01 82.76 81.49 81.49 226,900 -0.80(-0.97%)
Oct 17, 2005 82.25 82.59 81.65 82.29 431,700 +0.29(+0.35%)
Oct 14, 2005 81.20 82.22 80.89 82.00 326,800 +1.83(+2.28%)
Oct 13, 2005 79.70 80.33 78.82 80.17 528,000 +0.37(+0.46%)
Oct 12, 2005 80.45 80.45 79.08 79.80 544,600 -0.90(-1.12%)
Oct 11, 2005 81.96 82.00 80.25 80.70 446,800 -1.05(-1.28%)
Oct 10, 2005 83.15 83.15 81.52 81.75 335,600 -1.60(-1.92%)
Oct 07, 2005 84.49 84.49 82.47 83.35 511,200 -1.14(-1.35%)
Oct 06, 2005 84.21 84.49 83.07 84.49 459,800 +0.27(+0.32%)
Oct 05, 2005 85.79 85.79 84.11 84.22 400,100 -1.58(-1.84%)
Oct 04, 2005 86.56 86.61 85.61 85.80 305,900 -0.81(-0.94%)
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