Financial News

AvalonBay Communities (NY: AVB )

218.16 +3.08 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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