Financial News

AvalonBay Communities (NY: AVB )

169.60 +1.63 (+0.97%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 61.55 63.01 60.82 62.66 883,222 +0.88(+1.42%)
Dec 28, 2007 63.21 63.23 61.39 61.78 1,190,122 -0.73(-1.16%)
Dec 27, 2007 63.38 63.55 61.56 62.51 948,380 -1.44(-2.25%)
Dec 26, 2007 65.76 65.80 63.53 63.95 820,900 -2.30(-3.48%)
Dec 24, 2007 63.89 66.25 63.89 66.25 288,055 +2.50(+3.92%)
Dec 21, 2007 63.23 63.93 62.80 63.75 1,422,117 +1.40(+2.25%)
Dec 20, 2007 63.83 63.98 61.48 62.35 1,302,150 -0.64(-1.01%)
Dec 19, 2007 62.18 63.20 61.40 62.99 1,668,983 +1.36(+2.21%)
Dec 18, 2007 60.05 61.86 59.20 61.62 2,697,595 +0.68(+1.11%)
Dec 17, 2007 62.00 62.65 60.35 60.94 1,700,055 -1.29(-2.07%)
Dec 14, 2007 63.11 64.80 62.19 62.23 1,654,156 -1.82(-2.85%)
Dec 13, 2007 63.83 64.68 62.78 64.06 1,334,985 -0.13(-0.20%)
Dec 12, 2007 66.69 66.90 62.96 64.18 2,220,140 -0.91(-1.40%)
Dec 11, 2007 70.61 70.65 65.09 65.10 1,402,111 -5.32(-7.56%)
Dec 10, 2007 69.40 70.96 67.90 70.42 934,029 +1.73(+2.52%)
Dec 07, 2007 69.52 70.59 68.38 68.69 1,038,745 -0.64(-0.92%)
Dec 06, 2007 66.50 69.33 66.29 69.33 1,107,877 +2.72(+4.09%)
Dec 05, 2007 63.91 66.64 63.91 66.61 1,235,557 +3.64(+5.78%)
Dec 04, 2007 65.14 65.39 62.96 62.97 1,018,613 -2.44(-3.72%)
Dec 03, 2007 65.94 66.17 64.49 65.40 1,190,636 -0.79(-1.19%)
Nov 30, 2007 65.52 66.89 65.29 66.19 2,424,141 +1.01(+1.55%)
Nov 29, 2007 64.98 65.32 63.78 65.18 1,554,212 -0.12(-0.18%)
Nov 28, 2007 64.14 66.29 63.67 65.30 1,603,828 +2.18(+3.45%)
Nov 27, 2007 60.34 63.37 60.19 63.12 3,172,929 +1.05(+1.69%)
Nov 26, 2007 65.94 66.22 62.07 62.07 1,801,851 -4.05(-6.12%)
Nov 23, 2007 65.34 66.38 64.79 66.12 365,378 +1.94(+3.02%)
Nov 21, 2007 63.85 64.75 63.26 64.18 1,787,381 -0.40(-0.62%)
Nov 20, 2007 66.23 67.99 63.25 64.58 2,116,102 -1.58(-2.38%)
Nov 19, 2007 67.27 67.65 65.66 66.16 2,066,675 -1.66(-2.45%)
Nov 16, 2007 69.58 69.58 66.83 67.82 1,271,015 -1.40(-2.03%)
Nov 15, 2007 69.66 70.49 68.28 69.22 1,754,930 -1.20(-1.70%)
Nov 14, 2007 74.48 75.09 70.41 70.42 1,380,386 -3.57(-4.83%)
Nov 13, 2007 69.70 74.00 69.65 74.00 1,472,332 +4.65(+6.71%)
Nov 12, 2007 70.53 71.07 69.07 69.34 1,863,702 -1.46(-2.07%)
Nov 09, 2007 68.44 71.65 68.44 70.81 1,476,689 +0.75(+1.06%)
Nov 08, 2007 69.89 71.05 68.22 70.06 1,835,444 +0.24(+0.34%)
Nov 07, 2007 71.39 71.63 69.82 69.82 2,095,519 -3.27(-4.47%)
Nov 06, 2007 72.19 73.19 70.80 73.09 1,415,392 +0.54(+0.74%)
Nov 05, 2007 73.55 74.02 71.40 72.55 1,438,368 -2.11(-2.83%)
Nov 02, 2007 76.67 76.67 73.51 74.66 1,788,422 -1.51(-1.98%)
Nov 01, 2007 79.87 80.17 75.53 76.17 2,696,021 -5.46(-6.69%)
Oct 31, 2007 79.60 81.64 78.54 81.64 1,290,845 +2.20(+2.77%)
Oct 30, 2007 77.99 79.87 77.99 79.43 726,701 +1.47(+1.89%)
Oct 29, 2007 78.99 79.47 77.60 77.96 798,214 -0.48(-0.61%)
Oct 26, 2007 77.70 78.54 76.61 78.44 837,276 +1.45(+1.88%)
Oct 25, 2007 76.73 77.65 75.36 76.99 1,016,510 +0.30(+0.39%)
Oct 24, 2007 77.32 77.50 74.48 76.69 1,215,726 -0.44(-0.57%)
Oct 23, 2007 74.71 77.13 74.60 77.13 1,434,923 +2.70(+3.63%)
Oct 22, 2007 71.94 74.72 71.55 74.43 1,405,626 +1.80(+2.48%)
Oct 19, 2007 75.49 75.71 72.41 72.62 1,654,120 -3.37(-4.43%)
Oct 18, 2007 75.73 76.38 74.45 75.99 1,239,313 +0.09(+0.11%)
Oct 17, 2007 76.69 76.69 73.89 75.91 1,050,013 +0.03(+0.04%)
Oct 16, 2007 77.35 77.43 74.89 75.88 2,045,190 -1.83(-2.36%)
Oct 15, 2007 80.50 80.62 77.44 77.71 812,487 -2.36(-2.94%)
Oct 12, 2007 82.28 82.31 79.55 80.07 850,497 -1.75(-2.14%)
Oct 11, 2007 83.20 83.52 81.48 81.82 885,352 -0.85(-1.03%)
Oct 10, 2007 82.87 83.20 82.03 82.67 835,623 -0.03(-0.03%)
Oct 09, 2007 81.14 82.78 80.47 82.70 1,189,734 +2.27(+2.82%)
Oct 08, 2007 80.45 81.39 80.25 80.43 890,761 -2.08(-2.52%)
Oct 05, 2007 81.54 82.80 80.63 82.50 1,236,759 +1.11(+1.37%)
Oct 04, 2007 80.89 81.70 79.31 81.39 1,106,503 +0.21(+0.26%)
Oct 03, 2007 81.54 82.14 80.57 81.18 1,591,471 -0.09(-0.11%)
Oct 02, 2007 79.51 81.26 79.47 81.26 1,494,417 +1.73(+2.18%)
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