Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 47.02 47.42 47.02 47.08 399,945 +0.02(+0.04%)
May 27, 2005 47.04 47.08 46.56 47.06 339,516 +0.23(+0.50%)
May 26, 2005 46.89 47.19 46.68 46.83 434,453 +0.07(+0.15%)
May 25, 2005 47.63 47.63 46.66 46.76 404,238 -0.77(-1.63%)
May 24, 2005 48.11 48.11 47.24 47.53 551,176 -0.65(-1.34%)
May 23, 2005 48.12 48.31 47.95 48.18 366,709 +0.03(+0.07%)
May 20, 2005 48.33 48.43 47.92 48.15 443,199 -0.19(-0.39%)
May 19, 2005 47.38 48.47 47.38 48.34 444,312 +0.96(+2.02%)
May 18, 2005 47.51 47.63 47.23 47.38 737,393 +0.06(+0.13%)
May 17, 2005 46.85 47.33 46.66 47.32 431,908 +0.39(+0.83%)
May 16, 2005 46.31 46.93 46.28 46.93 445,903 +0.53(+1.15%)
May 13, 2005 46.56 46.68 46.19 46.40 712,586 -0.16(-0.35%)
May 12, 2005 46.83 46.85 46.45 46.56 492,178 -0.23(-0.48%)
May 11, 2005 46.83 46.94 46.31 46.79 376,568 +0.11(+0.24%)
May 10, 2005 46.62 46.82 46.36 46.67 580,596 +0.04(+0.09%)
May 09, 2005 45.74 46.63 45.74 46.63 446,380 +0.89(+1.94%)
May 06, 2005 45.91 46.13 45.45 45.74 707,974 -0.16(-0.36%)
May 05, 2005 45.65 46.36 45.55 45.91 901,506 +0.41(+0.90%)
May 04, 2005 44.90 45.62 44.90 45.50 481,842 +0.33(+0.74%)
May 03, 2005 45.28 45.31 44.99 45.16 383,565 -0.10(-0.22%)
May 02, 2005 45.28 45.28 44.71 45.26 632,119 -0.01(-0.03%)
Apr 29, 2005 44.75 45.43 44.47 45.28 537,182 +0.62(+1.38%)
Apr 28, 2005 44.87 44.87 44.52 44.66 361,938 -0.25(-0.56%)
Apr 27, 2005 44.30 45.08 44.11 44.91 804,342 +0.57(+1.28%)
Apr 26, 2005 44.65 44.99 44.33 44.35 791,302 -0.26(-0.58%)
Apr 25, 2005 44.21 44.99 44.13 44.60 984,675 +0.55(+1.26%)
Apr 22, 2005 43.69 44.09 43.38 44.05 883,536 +0.96(+2.23%)
Apr 21, 2005 42.98 43.39 42.42 43.09 478,502 +0.26(+0.60%)
Apr 20, 2005 43.11 43.17 42.81 42.83 325,521 -0.52(-1.19%)
Apr 19, 2005 42.79 43.40 42.79 43.35 270,499 +0.45(+1.04%)
Apr 18, 2005 43.01 43.31 42.59 42.90 432,226 -0.11(-0.25%)
Apr 15, 2005 43.12 43.25 42.71 43.01 421,413 +0.07(+0.16%)
Apr 14, 2005 43.48 43.56 42.81 42.94 496,154 -0.55(-1.26%)
Apr 13, 2005 43.58 43.62 43.26 43.48 660,903 +0.14(+0.32%)
Apr 12, 2005 42.48 43.36 42.36 43.35 363,210 +0.73(+1.71%)
Apr 11, 2005 42.42 42.62 42.32 42.62 198,461 +0.33(+0.77%)
Apr 08, 2005 42.76 42.76 42.29 42.29 302,781 -0.42(-0.97%)
Apr 07, 2005 42.60 42.70 42.21 42.70 697,001 +0.92(+2.21%)
Apr 06, 2005 41.80 42.07 41.68 41.78 388,018 +0.08(+0.18%)
Apr 05, 2005 41.72 41.80 41.52 41.70 458,147 -0.02(-0.05%)
Apr 04, 2005 42.04 42.04 40.86 41.72 737,075 -0.21(-0.49%)
Apr 01, 2005 42.76 42.76 41.87 41.93 659,472 -0.13(-0.31%)
Mar 31, 2005 42.15 42.69 41.92 42.06 916,295 +0.16(+0.39%)
Mar 30, 2005 41.34 41.91 41.34 41.90 912,479 +0.05(+0.12%)
Mar 29, 2005 41.91 42.34 41.75 41.85 679,350 +0.06(+0.15%)
Mar 28, 2005 41.85 41.98 41.65 41.79 418,550 -0.01(-0.03%)
Mar 24, 2005 41.82 42.41 41.75 41.80 588,229 +0.02(+0.05%)
Mar 23, 2005 41.48 42.21 40.99 41.78 731,668 +0.03(+0.08%)
Mar 22, 2005 42.46 42.86 41.75 41.75 590,932 -0.58(-1.37%)
Mar 21, 2005 42.58 42.65 42.16 42.33 428,728 -0.18(-0.43%)
Mar 18, 2005 43.11 43.16 42.49 42.51 536,069 -0.53(-1.24%)
Mar 17, 2005 42.98 43.33 42.86 43.04 460,851 +0.34(+0.80%)
Mar 16, 2005 43.18 43.33 42.60 42.70 574,235 -0.47(-1.08%)
Mar 15, 2005 43.52 43.90 43.13 43.17 691,117 -0.30(-0.68%)
Mar 14, 2005 42.62 43.47 42.61 43.47 428,092 +0.86(+2.01%)
Mar 11, 2005 43.01 43.01 42.60 42.61 487,567 -0.56(-1.30%)
Mar 10, 2005 42.97 43.52 42.49 43.17 487,726 +0.25(+0.59%)
Mar 09, 2005 44.04 44.04 42.76 42.92 736,757 -1.47(-3.30%)
Mar 08, 2005 44.61 44.61 44.23 44.38 284,652 -0.31(-0.70%)
Mar 07, 2005 44.40 45.02 44.03 44.70 359,394 +0.36(+0.81%)
Mar 04, 2005 43.70 44.36 43.70 44.34 682,212 +0.67(+1.54%)
Mar 03, 2005 43.58 43.83 43.08 43.67 667,105 +0.03(+0.06%)
Mar 02, 2005 43.74 43.84 43.18 43.64 638,003 -0.23(-0.52%)
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