Financial News

AvalonBay Communities (NY: AVB )

182.55 -1.27 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 72.57 73.57 71.57 72.61 1,143,020 +1.16(+1.62%)
Aug 30, 2007 71.02 73.28 70.08 71.45 1,128,685 +0.43(+0.61%)
Aug 29, 2007 70.08 71.02 69.58 71.02 817,568 +1.46(+2.10%)
Aug 28, 2007 71.13 71.29 69.56 69.56 1,407,508 -1.81(-2.53%)
Aug 27, 2007 72.63 73.00 71.29 71.37 597,187 -1.16(-1.60%)
Aug 24, 2007 72.55 73.48 72.10 72.53 796,459 -0.63(-0.86%)
Aug 23, 2007 73.63 74.46 72.44 73.16 966,746 -0.46(-0.63%)
Aug 22, 2007 75.05 75.28 73.16 73.63 1,081,111 -0.98(-1.32%)
Aug 21, 2007 73.33 74.73 72.63 74.61 1,458,705 +1.28(+1.74%)
Aug 20, 2007 71.93 75.02 71.47 73.33 1,890,803 +1.19(+1.65%)
Aug 17, 2007 76.81 78.68 69.12 72.14 2,811,552 +0.82(+1.15%)
Aug 16, 2007 67.30 71.63 65.69 71.32 3,597,772 +4.02(+5.98%)
Aug 15, 2007 68.21 71.10 67.11 67.30 1,671,273 -1.07(-1.56%)
Aug 14, 2007 70.90 71.61 68.36 68.36 1,724,611 -2.89(-4.06%)
Aug 13, 2007 73.54 74.21 71.26 71.26 1,357,730 -2.29(-3.11%)
Aug 10, 2007 75.27 76.06 73.38 73.54 2,102,205 -2.90(-3.80%)
Aug 09, 2007 76.44 80.56 71.64 76.44 2,423,719 +0.01(+0.01%)
Aug 08, 2007 74.53 76.56 74.26 76.44 2,154,189 +2.58(+3.50%)
Aug 07, 2007 70.90 74.65 69.78 73.85 2,610,704 +2.96(+4.17%)
Aug 06, 2007 66.39 70.90 66.31 70.90 2,057,782 +1.37(+1.97%)
Aug 03, 2007 69.77 72.62 69.21 69.52 2,244,610 -3.09(-4.26%)
Aug 02, 2007 72.08 73.26 71.26 72.62 2,317,073 +0.54(+0.75%)
Aug 01, 2007 68.81 72.27 67.73 72.08 2,807,929 +3.54(+5.16%)
Jul 31, 2007 69.51 70.48 67.98 68.54 1,617,650 -0.33(-0.48%)
Jul 30, 2007 67.93 69.22 67.23 68.87 1,579,371 +0.94(+1.38%)
Jul 27, 2007 67.30 71.31 67.30 67.93 2,714,830 -1.38(-1.99%)
Jul 26, 2007 69.96 70.82 67.26 69.31 2,232,641 -1.77(-2.49%)
Jul 25, 2007 72.41 72.84 69.58 71.08 1,496,653 -0.24(-0.34%)
Jul 24, 2007 72.63 73.64 71.05 71.32 1,320,547 -1.84(-2.52%)
Jul 23, 2007 74.43 74.90 73.10 73.16 1,141,602 -0.98(-1.33%)
Jul 20, 2007 75.91 75.91 73.43 74.15 1,253,158 -1.84(-2.42%)
Jul 19, 2007 76.51 76.68 75.70 75.99 817,410 +0.08(+0.10%)
Jul 18, 2007 76.32 76.32 74.05 75.91 1,399,314 -0.85(-1.11%)
Jul 17, 2007 77.66 78.31 76.33 76.76 870,339 -0.59(-0.76%)
Jul 16, 2007 77.99 79.07 77.34 77.35 759,125 -0.56(-0.72%)
Jul 13, 2007 76.69 77.97 75.94 77.91 638,908 +0.98(+1.28%)
Jul 12, 2007 75.92 76.93 75.34 76.93 1,051,024 +1.29(+1.71%)
Jul 11, 2007 75.51 76.08 74.77 75.63 1,262,426 -0.42(-0.55%)
Jul 10, 2007 77.42 77.77 75.57 76.05 1,730,368 -2.15(-2.75%)
Jul 09, 2007 79.18 79.26 77.45 78.20 835,031 -0.73(-0.92%)
Jul 06, 2007 79.35 79.44 78.10 78.93 798,507 -0.42(-0.53%)
Jul 05, 2007 78.91 81.55 78.56 79.35 1,311,732 +1.70(+2.18%)
Jul 03, 2007 78.27 78.91 77.15 77.66 690,900 +0.00(+0.00%)
Jul 02, 2007 75.47 77.73 75.18 77.66 1,300,075 +2.19(+2.90%)
Jun 29, 2007 76.06 77.37 74.77 75.47 1,588,230 -0.41(-0.54%)
Jun 28, 2007 77.38 77.88 75.49 75.87 1,468,944 -1.19(-1.54%)
Jun 27, 2007 75.24 77.20 72.95 77.06 2,168,209 +2.15(+2.86%)
Jun 26, 2007 76.08 76.80 73.94 74.91 1,487,375 -1.05(-1.38%)
Jun 25, 2007 76.49 77.45 75.36 75.96 2,002,490 -0.86(-1.12%)
Jun 22, 2007 77.50 77.43 76.05 76.82 1,879,146 -0.36(-0.46%)
Jun 21, 2007 78.37 78.11 74.16 77.18 2,449,868 -0.86(-1.11%)
Jun 20, 2007 81.65 82.21 78.02 78.04 2,024,544 -3.48(-4.27%)
Jun 19, 2007 80.52 81.52 79.50 81.52 921,693 +1.01(+1.25%)
Jun 18, 2007 79.83 81.90 79.56 80.51 1,254,707 -1.69(-2.06%)
Jun 15, 2007 81.89 82.87 81.54 82.21 1,326,539 +1.15(+1.42%)
Jun 14, 2007 81.19 82.12 80.34 81.06 1,675,778 -0.81(-0.98%)
Jun 13, 2007 77.14 82.26 76.70 81.86 5,348,849 +5.12(+6.68%)
Jun 12, 2007 77.97 77.97 76.48 76.74 1,453,979 -1.24(-1.59%)
Jun 11, 2007 79.04 79.54 77.88 77.98 1,026,055 -1.05(-1.33%)
Jun 08, 2007 78.24 79.15 77.21 79.03 1,171,847 +1.24(+1.60%)
Jun 07, 2007 79.86 80.61 77.55 77.79 2,454,909 -2.82(-3.50%)
Jun 06, 2007 82.29 81.51 79.74 80.61 1,238,481 -1.35(-1.65%)
Jun 05, 2007 83.45 83.85 81.95 81.97 1,535,893 -1.49(-1.78%)
Jun 04, 2007 82.22 84.01 82.04 83.45 1,699,250 +1.30(+1.58%)
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