Financial News

AvalonBay Communities (NY: AVB )

245.97 USD -2.01 (-0.81%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 92.47 94.66 91.38 94.14 0 +0.00(+0.00%)
Dec 31, 2007 92.47 94.66 91.38 94.14 587,882 +1.32(+1.42%)
Dec 28, 2007 94.97 94.99 92.23 92.82 792,158 -1.09(-1.16%)
Dec 27, 2007 95.22 95.47 92.48 93.91 631,252 -2.16(-2.25%)
Dec 26, 2007 98.80 98.85 95.44 96.07 546,400 -3.46(-3.48%)
Dec 24, 2007 95.99 99.54 95.99 99.53 191,733 +3.75(+3.92%)
Dec 21, 2007 95.00 96.05 94.35 95.78 946,576 +2.11(+2.25%)
Dec 20, 2007 95.90 96.12 92.36 93.67 866,725 -0.96(-1.01%)
Dec 19, 2007 93.42 94.95 92.25 94.63 1,110,893 +2.05(+2.21%)
Dec 18, 2007 90.22 92.94 88.94 92.58 1,795,548 +1.02(+1.11%)
Dec 17, 2007 93.15 94.13 90.67 91.56 1,131,575 -1.94(-2.07%)
Dec 14, 2007 94.81 97.35 93.44 93.50 1,101,024 -2.74(-2.85%)
Dec 13, 2007 95.89 97.17 94.32 96.24 888,580 -0.19(-0.20%)
Dec 12, 2007 100.20 100.51 94.59 96.43 1,477,749 -1.37(-1.40%)
Dec 11, 2007 106.08 106.14 97.79 97.80 933,260 -8.00(-7.56%)
Dec 10, 2007 104.27 106.61 102.01 105.80 621,700 +2.60(+2.52%)
Dec 07, 2007 104.44 106.06 102.73 103.20 691,400 -0.96(-0.92%)
Dec 06, 2007 99.91 104.16 99.59 104.16 737,415 +4.09(+4.09%)
Dec 05, 2007 96.02 100.12 96.02 100.07 822,400 +5.47(+5.78%)
Dec 04, 2007 97.87 98.24 94.59 94.60 678,000 -3.66(-3.72%)
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