Financial News

AvalonBay Communities (NY: AVB )

239.82 USD -0.96 (-0.40%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 100.80 99.68 95.91 96.52 1,658,352 +1.42(+1.49%)
Mar 28, 2008 97.18 97.35 95.00 95.10 1,948,342 -3.22(-3.28%)
Mar 27, 2008 102.59 102.67 98.16 98.32 1,481,946 -2.79(-2.76%)
Mar 26, 2008 104.13 104.35 100.48 101.11 1,511,745 -3.34(-3.20%)
Mar 25, 2008 105.25 105.60 102.47 104.45 910,751 -0.84(-0.80%)
Mar 24, 2008 104.51 105.98 104.51 105.29 1,263,908 +1.02(+0.98%)
Mar 21, 2008 101.06 104.64 100.63 104.27 1,550,251 +0.00(+0.00%)
Mar 20, 2008 101.06 104.64 100.63 104.27 1,550,251 +3.45(+3.42%)
Mar 19, 2008 100.00 103.03 98.62 100.82 1,828,187 +1.02(+1.02%)
Mar 18, 2008 96.57 99.80 95.85 99.80 2,081,092 +4.33(+4.54%)
Mar 17, 2008 92.40 96.83 92.06 95.47 2,048,870 +1.16(+1.23%)
Mar 14, 2008 95.99 96.86 91.05 94.31 1,613,902 -1.68(-1.75%)
Mar 13, 2008 92.89 96.75 91.17 95.99 1,237,212 +1.13(+1.19%)
Mar 12, 2008 95.01 98.00 94.11 94.86 1,268,028 -0.29(-0.30%)
Mar 11, 2008 91.80 95.60 89.87 95.15 1,526,126 +6.19(+6.96%)
Mar 10, 2008 92.00 92.21 88.66 88.96 1,399,549 -3.29(-3.57%)
Mar 07, 2008 90.25 93.10 89.33 92.25 1,179,569 +1.50(+1.65%)
Mar 06, 2008 92.85 93.31 90.50 90.75 1,334,752 -2.92(-3.12%)
Mar 05, 2008 93.05 95.07 92.26 93.67 984,086 +0.69(+0.74%)
Mar 04, 2008 91.78 93.74 90.72 92.98 1,020,885 +0.00(+0.00%)
Mar 03, 2008 92.67 93.05 90.36 92.98 1,143,310 +0.55(+0.60%)
Feb 29, 2008 94.44 95.37 92.23 92.43 1,045,883 -2.76(-2.90%)
Feb 28, 2008 97.19 97.32 95.00 95.19 910,183 -2.79(-2.85%)
Feb 27, 2008 98.50 99.63 97.10 97.98 700,900 -1.12(-1.13%)
Feb 26, 2008 99.00 100.81 97.60 99.10 1,221,546 -0.64(-0.64%)
Feb 25, 2008 95.54 99.74 93.96 99.74 1,218,819 +4.00(+4.18%)
Feb 22, 2008 93.71 95.74 91.67 95.74 801,754 +2.87(+3.09%)
Feb 21, 2008 95.72 96.92 92.60 92.87 1,032,290 -2.71(-2.84%)
Feb 20, 2008 93.51 95.68 92.77 95.58 1,214,456 +1.17(+1.24%)
Feb 19, 2008 93.93 94.50 92.50 94.41 1,353,533 +2.31(+2.51%)
Feb 18, 2008 92.86 93.00 90.41 92.10 0 +0.00(+0.00%)
Feb 15, 2008 92.86 93.00 90.41 92.10 1,163,601 -0.93(-1.00%)
Feb 14, 2008 95.60 95.89 92.75 93.03 978,065 -2.74(-2.86%)
Feb 13, 2008 94.16 95.82 93.07 95.77 1,433,669 +2.07(+2.21%)
Feb 12, 2008 90.27 94.08 89.72 93.70 1,645,471 +4.64(+5.21%)
Feb 11, 2008 91.55 91.55 88.24 89.06 951,898 -1.48(-1.63%)
Feb 08, 2008 92.16 93.76 89.30 90.54 1,237,761 -2.40(-2.58%)
Feb 07, 2008 91.84 94.30 89.75 92.94 1,816,469 +1.09(+1.19%)
Feb 06, 2008 92.96 94.00 91.62 91.85 1,457,973 +0.16(+0.17%)
Feb 05, 2008 93.00 95.55 91.39 91.69 1,155,521 -3.58(-3.76%)
Feb 04, 2008 97.96 98.49 94.85 95.27 993,745 -3.93(-3.96%)
Feb 01, 2008 94.33 99.99 94.00 99.20 1,455,716 +5.42(+5.78%)
Jan 31, 2008 91.56 95.05 91.02 93.78 1,505,826 +0.93(+1.00%)
Jan 30, 2008 94.94 97.81 91.78 92.85 1,595,157 -2.58(-2.70%)
Jan 29, 2008 95.75 96.35 93.83 95.43 1,075,101 +0.31(+0.33%)
Jan 28, 2008 91.12 95.20 90.83 95.12 1,374,876 +3.22(+3.50%)
Jan 25, 2008 93.49 95.40 91.62 91.90 1,429,886 -0.33(-0.36%)
Jan 24, 2008 96.00 96.00 91.01 92.23 1,352,670 -3.23(-3.38%)
Jan 23, 2008 82.49 95.83 82.49 95.46 3,919,534 +9.08(+10.51%)
Jan 22, 2008 79.86 88.11 79.16 86.38 1,741,784 +3.20(+3.85%)
Jan 21, 2008 86.50 86.95 81.82 83.18 0 +0.00(+0.00%)
Jan 18, 2008 86.50 86.95 81.82 83.18 1,765,629 -1.88(-2.21%)
Jan 17, 2008 86.82 88.15 84.88 85.06 1,394,636 -1.67(-1.93%)
Jan 16, 2008 83.54 87.67 83.31 86.73 1,455,910 +3.18(+3.81%)
Jan 15, 2008 84.00 85.81 82.69 83.55 1,208,028 -2.23(-2.60%)
Jan 14, 2008 88.40 89.88 83.29 85.78 1,423,790 -2.08(-2.37%)
Jan 11, 2008 85.23 89.90 84.13 87.86 1,449,470 +1.00(+1.15%)
Jan 10, 2008 85.67 89.24 82.00 86.86 1,698,151 +0.34(+0.39%)
Jan 09, 2008 84.83 86.93 80.75 86.52 1,783,458 +1.85(+2.18%)
Jan 08, 2008 87.46 91.18 84.22 84.67 1,624,592 -2.28(-2.62%)
Jan 07, 2008 84.20 87.21 82.53 86.95 1,474,940 +2.93(+3.49%)
Jan 04, 2008 85.20 86.86 83.98 84.02 1,363,000 -3.81(-4.34%)
Jan 03, 2008 92.76 92.76 87.34 87.83 1,364,781 -3.52(-3.85%)
Jan 02, 2008 92.54 93.96 90.15 91.35 1,137,391 -2.79(-2.96%)
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