Financial News

AvalonBay Communities (NY: AVB )

226.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 67.03 67.88 66.66 66.89 576,200 +0.26(+0.39%)
Mar 30, 2005 65.74 66.65 65.74 66.63 573,800 +0.08(+0.12%)
Mar 29, 2005 66.65 67.33 66.40 66.55 427,200 +0.10(+0.15%)
Mar 28, 2005 66.55 66.76 66.23 66.45 263,200 -0.02(-0.03%)
Mar 24, 2005 66.50 67.44 66.40 66.47 369,900 +0.03(+0.05%)
Mar 23, 2005 65.96 67.12 65.18 66.44 460,100 +0.05(+0.08%)
Mar 22, 2005 67.52 68.16 66.39 66.39 371,600 -0.92(-1.37%)
Mar 21, 2005 67.72 67.82 67.05 67.31 269,600 -0.29(-0.43%)
Mar 18, 2005 68.56 68.64 67.57 67.60 337,100 -0.85(-1.24%)
Mar 17, 2005 68.35 68.91 68.15 68.45 289,800 +0.54(+0.80%)
Mar 16, 2005 68.66 68.90 67.75 67.91 361,100 -0.74(-1.08%)
Mar 15, 2005 69.20 69.81 68.58 68.65 434,600 -0.47(-0.68%)
Mar 14, 2005 67.77 69.12 67.76 69.12 269,200 +1.36(+2.01%)
Mar 11, 2005 68.40 68.40 67.74 67.76 306,600 -0.89(-1.30%)
Mar 10, 2005 68.33 69.20 67.57 68.65 306,700 +0.40(+0.59%)
Mar 09, 2005 70.03 70.03 68.00 68.25 463,300 -2.33(-3.30%)
Mar 08, 2005 70.94 70.94 70.33 70.58 179,000 -0.50(-0.70%)
Mar 07, 2005 70.60 71.59 70.02 71.08 226,000 +0.57(+0.81%)
Mar 04, 2005 69.49 70.55 69.49 70.51 429,000 +1.07(+1.54%)
Mar 03, 2005 69.30 69.70 68.50 69.44 419,500 +0.04(+0.06%)
Mar 02, 2005 69.55 69.71 68.66 69.40 401,200 -0.36(-0.52%)
Mar 01, 2005 69.40 69.85 69.00 69.76 330,300 +0.26(+0.37%)
Feb 28, 2005 68.96 69.51 68.25 69.50 427,100 +0.38(+0.55%)
Feb 25, 2005 67.25 69.12 67.23 69.12 366,000 +1.80(+2.67%)
Feb 24, 2005 67.95 68.00 67.20 67.32 339,400 -0.45(-0.66%)
Feb 23, 2005 69.38 69.70 67.70 67.77 289,400 -1.25(-1.81%)
Feb 22, 2005 71.08 71.08 69.00 69.02 381,200 -2.10(-2.95%)
Feb 18, 2005 71.05 71.37 70.08 71.12 273,900 -0.27(-0.38%)
Feb 17, 2005 71.31 71.83 71.18 71.39 253,300 +0.13(+0.18%)
Feb 16, 2005 70.52 71.51 70.19 71.26 204,600 +0.64(+0.91%)
Feb 15, 2005 69.96 70.90 69.91 70.62 323,000 +0.69(+0.99%)
Feb 14, 2005 69.80 70.14 69.50 69.93 196,200 -0.02(-0.03%)
Feb 11, 2005 69.81 70.24 69.52 69.95 336,300 +0.15(+0.21%)
Feb 10, 2005 69.65 69.93 69.34 69.80 366,700 +0.16(+0.23%)
Feb 09, 2005 68.85 69.95 68.49 69.64 570,700 +1.35(+1.98%)
Feb 08, 2005 68.85 68.86 68.13 68.29 309,100 -0.47(-0.68%)
Feb 07, 2005 70.00 70.00 68.74 68.76 362,600 -0.56(-0.81%)
Feb 04, 2005 69.00 69.73 68.97 69.32 300,600 +0.63(+0.92%)
Feb 03, 2005 68.85 69.09 68.50 68.69 218,600 -0.16(-0.23%)
Feb 02, 2005 67.70 68.85 67.63 68.85 385,100 +0.95(+1.40%)
Feb 01, 2005 66.98 68.11 66.45 67.90 566,400 +0.98(+1.46%)
Jan 31, 2005 67.05 67.51 65.79 66.92 593,900 +0.12(+0.18%)
Jan 28, 2005 66.45 67.00 66.11 66.80 366,400 +0.75(+1.14%)
Jan 27, 2005 66.90 67.15 65.86 66.05 397,700 -0.93(-1.39%)
Jan 26, 2005 66.47 67.11 65.91 66.98 408,800 +0.51(+0.77%)
Jan 25, 2005 68.81 69.17 66.42 66.47 554,500 -2.34(-3.40%)
Jan 24, 2005 69.73 70.21 68.56 68.81 375,500 -0.82(-1.18%)
Jan 21, 2005 69.29 70.35 69.26 69.63 231,800 +0.13(+0.19%)
Jan 20, 2005 69.60 70.21 68.84 69.50 299,200 -0.43(-0.61%)
Jan 19, 2005 69.32 70.67 68.95 69.93 339,300 +0.67(+0.97%)
Jan 18, 2005 69.08 69.34 68.51 69.26 355,200 +0.41(+0.60%)
Jan 14, 2005 69.00 69.41 68.43 68.85 334,700 +0.36(+0.53%)
Jan 13, 2005 68.65 69.70 68.19 68.49 471,200 -0.11(-0.16%)
Jan 12, 2005 68.80 68.87 66.87 68.60 503,500 -0.02(-0.03%)
Jan 11, 2005 70.05 70.39 68.53 68.62 357,900 -1.58(-2.25%)
Jan 10, 2005 70.90 71.29 70.05 70.20 294,800 -0.85(-1.20%)
Jan 07, 2005 71.35 71.68 70.29 71.05 369,200 -0.10(-0.14%)
Jan 06, 2005 69.90 71.31 69.42 71.15 523,000 +1.13(+1.61%)
Jan 05, 2005 73.57 73.57 69.48 70.02 797,300 -3.55(-4.83%)
Jan 04, 2005 74.58 74.99 73.29 73.57 508,200 -0.83(-1.12%)
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