Financial News

AvalonBay Communities (NY: AVB )

243.36 USD +6.15 (+2.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 119.82 121.88 117.79 118.88 1,008,224 -0.64(-0.54%)
Jun 28, 2007 121.89 122.68 118.91 119.52 932,500 -1.87(-1.54%)
Jun 27, 2007 118.52 121.61 114.92 121.39 1,376,400 +3.38(+2.86%)
Jun 26, 2007 119.85 120.98 116.48 118.01 944,200 -1.65(-1.38%)
Jun 25, 2007 120.50 122.00 118.71 119.66 1,271,200 -1.36(-1.12%)
Jun 22, 2007 122.08 121.98 119.80 121.02 1,192,900 -0.56(-0.46%)
Jun 21, 2007 123.45 123.04 116.83 121.58 1,555,200 -1.36(-1.11%)
Jun 20, 2007 128.62 129.50 122.91 122.94 1,285,200 -5.48(-4.27%)
Jun 19, 2007 126.84 128.42 125.24 128.42 585,100 +1.59(+1.25%)
Jun 18, 2007 125.75 129.01 125.33 126.83 796,500 -2.67(-2.06%)
Jun 15, 2007 129.00 130.54 128.45 129.50 842,100 +1.81(+1.42%)
Jun 14, 2007 127.90 129.36 126.55 127.69 1,063,800 -1.27(-0.98%)
Jun 13, 2007 121.52 129.58 120.83 128.96 3,395,500 +8.07(+6.68%)
Jun 12, 2007 122.83 122.83 120.47 120.89 923,000 -1.95(-1.59%)
Jun 11, 2007 124.51 125.30 122.68 122.84 651,350 -1.66(-1.33%)
Jun 08, 2007 123.25 124.69 121.63 124.50 743,900 +1.96(+1.60%)
Jun 07, 2007 125.80 126.99 122.17 122.54 1,558,400 -4.45(-3.50%)
Jun 06, 2007 129.63 128.40 125.61 126.99 786,200 -2.13(-1.65%)
Jun 05, 2007 131.46 132.08 129.10 129.12 975,000 -2.34(-1.78%)
Jun 04, 2007 129.52 132.34 129.23 131.46 1,078,700 +2.05(+1.58%)
Jun 01, 2007 130.40 131.02 127.78 129.41 578,000 -0.98(-0.75%)
May 31, 2007 133.76 133.99 129.05 130.39 1,370,300 -2.54(-1.91%)
May 30, 2007 128.00 134.65 126.81 132.93 2,615,200 +5.83(+4.59%)
May 29, 2007 121.99 128.02 122.00 127.10 2,272,700 +8.20(+6.90%)
May 25, 2007 116.05 120.59 116.04 118.90 1,333,800 +3.16(+2.73%)
May 24, 2007 118.20 118.51 114.05 115.74 1,143,300 -2.64(-2.23%)
May 23, 2007 118.76 120.72 118.23 118.38 826,600 -0.37(-0.31%)
May 22, 2007 117.60 119.52 117.20 118.75 642,800 +1.41(+1.20%)
May 21, 2007 116.29 118.98 115.84 117.34 755,444 +1.05(+0.90%)
May 18, 2007 118.01 118.21 115.38 116.29 834,240 -1.42(-1.21%)
May 17, 2007 120.14 120.15 117.68 117.71 1,145,300 -2.68(-2.23%)
May 16, 2007 122.25 122.54 118.62 120.39 1,013,700 -1.85(-1.51%)
May 15, 2007 124.58 127.00 122.23 122.24 1,434,400 -2.07(-1.67%)
May 14, 2007 123.84 125.14 123.59 124.31 908,700 +0.47(+0.38%)
May 11, 2007 119.14 124.94 120.83 123.84 1,362,000 +4.71(+3.95%)
May 10, 2007 120.25 120.81 119.09 119.13 671,600 -1.58(-1.31%)
May 09, 2007 119.04 121.75 118.55 120.71 817,100 +1.68(+1.41%)
May 08, 2007 120.52 119.76 118.99 119.03 667,800 -0.99(-0.82%)
May 07, 2007 119.06 120.37 119.06 120.02 542,000 +0.99(+0.83%)
May 04, 2007 120.84 120.84 118.26 119.03 832,294 -2.22(-1.83%)
May 03, 2007 121.00 122.45 120.51 121.25 767,000 +1.06(+0.88%)
May 02, 2007 119.68 120.32 118.92 120.19 1,420,900 -0.04(-0.03%)
May 01, 2007 122.66 122.80 119.02 120.23 1,569,020 -2.03(-1.66%)
Apr 30, 2007 125.95 125.98 122.02 122.26 1,394,800 -3.69(-2.93%)
Apr 27, 2007 128.25 128.26 125.60 125.95 1,454,600 -3.04(-2.36%)
Apr 26, 2007 130.75 131.50 128.90 128.99 571,500 -2.21(-1.68%)
Apr 25, 2007 132.25 132.75 129.78 131.20 597,800 +0.19(+0.15%)
Apr 24, 2007 133.21 133.21 130.48 131.01 414,300 -1.99(-1.50%)
Apr 23, 2007 130.26 133.29 130.26 133.00 521,600 +2.65(+2.03%)
Apr 20, 2007 130.27 130.98 129.59 130.35 687,500 +0.09(+0.07%)
Apr 19, 2007 130.21 130.98 129.25 130.26 490,100 -0.52(-0.40%)
Apr 18, 2007 130.64 131.66 129.86 130.78 628,500 -0.11(-0.08%)
Apr 17, 2007 129.32 130.90 127.99 130.89 546,600 +2.70(+2.11%)
Apr 16, 2007 129.00 129.40 127.64 128.19 371,700 -0.55(-0.43%)
Apr 13, 2007 126.50 128.96 126.15 128.74 572,500 +2.09(+1.65%)
Apr 12, 2007 126.12 127.80 125.71 126.65 660,800 -1.15(-0.90%)
Apr 11, 2007 128.91 130.73 127.11 127.80 812,200 -2.59(-1.99%)
Apr 10, 2007 130.50 130.85 129.51 130.39 344,600 +0.19(+0.15%)
Apr 09, 2007 130.54 131.49 129.97 130.20 272,100 -0.30(-0.23%)
Apr 05, 2007 130.62 130.99 130.23 130.50 307,000 -0.12(-0.09%)
Apr 04, 2007 131.71 131.71 129.44 130.62 545,000 -0.88(-0.67%)
Apr 03, 2007 130.80 132.19 130.33 131.50 638,500 +1.26(+0.97%)
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