Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 68.86 69.82 67.34 67.90 1,633,016 -0.33(-0.48%)
Jul 30, 2007 67.29 68.57 66.60 68.22 1,594,373 +0.93(+1.38%)
Jul 27, 2007 66.67 70.64 66.67 67.29 2,740,617 -1.36(-1.99%)
Jul 26, 2007 69.30 70.15 66.63 68.66 2,253,848 -1.75(-2.49%)
Jul 25, 2007 71.73 72.16 68.93 70.41 1,510,870 -0.24(-0.34%)
Jul 24, 2007 71.95 72.94 70.38 70.65 1,333,090 -1.82(-2.52%)
Jul 23, 2007 73.73 74.20 72.41 72.47 1,152,446 -0.97(-1.33%)
Jul 20, 2007 75.20 75.20 72.74 73.45 1,265,062 -1.82(-2.42%)
Jul 19, 2007 75.79 75.96 74.99 75.27 825,174 +0.08(+0.10%)
Jul 18, 2007 75.60 75.60 73.35 75.20 1,412,606 -0.84(-1.11%)
Jul 17, 2007 76.93 77.57 75.61 76.04 878,607 -0.58(-0.76%)
Jul 16, 2007 77.26 78.33 76.61 76.62 766,336 -0.55(-0.72%)
Jul 13, 2007 75.96 77.24 75.22 77.18 644,977 +0.97(+1.28%)
Jul 12, 2007 75.21 76.20 74.63 76.20 1,061,007 +1.28(+1.71%)
Jul 11, 2007 74.80 75.37 74.06 74.92 1,274,417 -0.41(-0.55%)
Jul 10, 2007 76.69 77.04 74.86 75.33 1,746,804 -2.13(-2.75%)
Jul 09, 2007 78.43 78.51 76.72 77.47 842,963 -0.72(-0.92%)
Jul 06, 2007 78.60 78.69 77.37 78.19 806,092 -0.42(-0.53%)
Jul 05, 2007 78.16 80.78 77.82 78.60 1,324,191 +1.68(+2.18%)
Jul 03, 2007 77.54 78.17 76.43 76.93 697,462 +0.00(+0.00%)
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