Financial News

AvalonBay Communities (NY: AVB )

244.24 USD +2.74 (+1.13%)
Streaming Delayed Price Updated: 1:11 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 120.33 121.04 120.24 120.40 283,200 +0.23(+0.19%)
Sep 28, 2006 120.85 120.99 119.53 120.17 440,400 -1.37(-1.13%)
Sep 27, 2006 119.28 121.58 118.40 121.54 393,600 +2.27(+1.90%)
Sep 26, 2006 119.99 120.43 118.95 119.27 335,000 -0.97(-0.81%)
Sep 25, 2006 121.41 121.83 119.24 120.24 470,800 -1.16(-0.96%)
Sep 22, 2006 120.90 121.77 120.00 121.40 219,900 +0.73(+0.60%)
Sep 21, 2006 122.43 123.05 120.30 120.67 297,100 -1.76(-1.44%)
Sep 20, 2006 124.35 125.17 122.08 122.43 323,000 -1.31(-1.06%)
Sep 19, 2006 121.95 124.85 121.60 123.74 372,500 +2.04(+1.68%)
Sep 18, 2006 121.76 122.66 121.54 121.70 233,400 -0.95(-0.77%)
Sep 15, 2006 125.87 125.87 122.65 122.65 360,300 -0.32(-0.26%)
Sep 14, 2006 124.20 124.21 122.89 122.97 231,800 -1.45(-1.17%)
Sep 13, 2006 124.21 125.21 123.86 124.42 256,500 +0.71(+0.57%)
Sep 12, 2006 121.60 123.89 120.80 123.71 302,200 +2.11(+1.74%)
Sep 11, 2006 121.39 122.10 120.73 121.60 225,300 -0.79(-0.65%)
Sep 08, 2006 121.16 122.71 120.24 122.39 214,900 +1.06(+0.87%)
Sep 07, 2006 121.70 122.06 121.12 121.33 300,500 -0.37(-0.30%)
Sep 06, 2006 121.50 121.89 121.12 121.70 237,900 +0.20(+0.16%)
Sep 05, 2006 120.43 121.50 120.43 121.50 286,500 +1.50(+1.25%)
Sep 01, 2006 120.90 121.18 119.81 120.00 172,800 -1.00(-0.83%)
Aug 31, 2006 121.05 121.60 120.46 121.00 195,300 +0.20(+0.17%)
Aug 30, 2006 120.80 121.01 120.42 120.80 268,300 +0.67(+0.56%)
Aug 29, 2006 121.00 122.86 119.42 120.13 397,200 -0.01(-0.01%)
Aug 28, 2006 118.95 120.32 118.95 120.14 142,200 +0.94(+0.79%)
Aug 25, 2006 118.90 119.70 118.61 119.20 175,200 +0.20(+0.17%)
Aug 24, 2006 118.00 119.00 117.83 119.00 225,800 +1.00(+0.85%)
Aug 23, 2006 118.82 118.82 117.36 118.00 417,900 +0.18(+0.15%)
Aug 22, 2006 116.25 117.82 116.00 117.82 222,300 +1.32(+1.13%)
Aug 21, 2006 115.50 116.75 115.25 116.50 154,800 +0.95(+0.82%)
Aug 18, 2006 115.21 115.83 114.80 115.55 235,300 +0.34(+0.30%)
Aug 17, 2006 115.30 115.46 114.36 115.21 197,100 +0.02(+0.02%)
Aug 16, 2006 114.45 115.47 113.51 115.19 224,500 +0.74(+0.65%)
Aug 15, 2006 114.45 114.98 114.15 114.45 208,300 +1.22(+1.08%)
Aug 14, 2006 113.05 114.44 112.90 113.23 185,700 +0.95(+0.85%)
Aug 11, 2006 112.30 112.53 111.28 112.28 224,900 +0.11(+0.10%)
Aug 10, 2006 112.55 112.84 111.56 112.17 330,000 -0.62(-0.55%)
Aug 09, 2006 113.05 113.75 112.40 112.79 349,100 +0.20(+0.18%)
Aug 08, 2006 115.31 115.31 112.49 112.59 409,800 -2.78(-2.41%)
Aug 07, 2006 118.46 118.46 115.20 115.37 322,600 -3.09(-2.61%)
Aug 04, 2006 117.70 118.72 117.41 118.46 308,700 +1.58(+1.35%)
Aug 03, 2006 115.11 117.00 115.01 116.88 287,500 +1.27(+1.10%)
Aug 02, 2006 115.75 116.08 115.10 115.61 282,200 -0.54(-0.46%)
Aug 01, 2006 116.92 116.92 115.16 116.15 273,400 -0.77(-0.66%)
Jul 31, 2006 116.95 117.28 115.88 116.92 325,100 -0.13(-0.11%)
Jul 28, 2006 115.90 117.30 115.49 117.05 376,700 +1.52(+1.32%)
Jul 27, 2006 116.95 117.48 115.11 115.53 327,800 +0.42(+0.36%)
Jul 26, 2006 114.20 116.00 114.20 115.11 442,300 +1.04(+0.91%)
Jul 25, 2006 113.00 114.18 112.32 114.07 338,400 +1.07(+0.95%)
Jul 24, 2006 111.28 113.14 110.68 113.00 200,300 +1.97(+1.77%)
Jul 21, 2006 113.62 113.67 110.59 111.03 407,200 -2.58(-2.27%)
Jul 20, 2006 115.25 115.48 113.45 113.61 284,100 -0.99(-0.86%)
Jul 19, 2006 112.68 115.63 112.42 114.60 350,100 +2.01(+1.79%)
Jul 18, 2006 111.80 112.60 110.95 112.59 277,000 +1.74(+1.57%)
Jul 17, 2006 111.00 111.66 110.27 110.85 220,700 -0.63(-0.57%)
Jul 14, 2006 112.92 112.92 110.59 111.48 237,500 -1.41(-1.25%)
Jul 13, 2006 114.83 115.17 112.12 112.89 226,400 -1.94(-1.69%)
Jul 12, 2006 114.60 114.95 113.71 114.83 224,400 +0.45(+0.39%)
Jul 11, 2006 117.00 117.21 113.60 114.38 451,700 +0.17(+0.15%)
Jul 10, 2006 113.20 114.22 113.11 114.21 219,100 +1.50(+1.33%)
Jul 07, 2006 113.06 113.36 112.43 112.71 490,500 -0.35(-0.31%)
Jul 06, 2006 112.41 113.19 111.99 113.06 245,100 +0.85(+0.76%)
Jul 05, 2006 111.90 112.74 110.44 112.21 309,600 +0.19(+0.17%)
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