Financial News

AvalonBay Communities (NY: AVB )

228.90 USD +0.09 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 44.15 47.87 43.88 47.06 4,840,406 +3.23(+7.37%)
Mar 30, 2009 45.59 45.59 43.64 43.83 2,979,183 -5.95(-11.95%)
Mar 26, 2009 49.54 49.96 46.23 49.78 3,468,999 +1.79(+3.73%)
Mar 25, 2009 48.72 49.30 44.58 47.99 4,045,540 -0.13(-0.27%)
Mar 24, 2009 49.56 51.43 47.42 48.12 3,982,638 -3.39(-6.58%)
Mar 23, 2009 46.97 51.57 46.96 51.51 4,922,435 +6.89(+15.44%)
Mar 20, 2009 48.96 48.96 44.33 44.62 5,400,600 -4.61(-9.36%)
Mar 19, 2009 51.09 51.43 48.43 49.23 5,022,328 -1.15(-2.28%)
Mar 18, 2009 48.18 51.22 47.07 50.38 5,778,797 +1.09(+2.21%)
Mar 17, 2009 46.13 49.51 44.95 49.29 4,232,868 +3.56(+7.78%)
Mar 16, 2009 49.27 50.15 45.70 45.73 3,865,137 -3.26(-6.65%)
Mar 13, 2009 49.91 50.14 47.89 48.99 0 -0.85(-1.71%)
Mar 12, 2009 46.69 50.62 46.15 49.84 4,572,517 +2.79(+5.93%)
Mar 11, 2009 48.66 50.05 46.34 47.05 5,756,078 -1.93(-3.94%)
Mar 10, 2009 44.13 49.32 43.28 48.98 7,205,497 +6.02(+14.01%)
Mar 09, 2009 41.01 43.14 40.35 42.96 3,638,645 +0.82(+1.95%)
Mar 06, 2009 40.69 42.30 38.34 42.14 0 +1.98(+4.93%)
Mar 05, 2009 41.71 42.96 39.38 40.16 4,913,721 -3.60(-8.23%)
Mar 04, 2009 42.37 44.77 41.76 43.76 4,000,331 +3.65(+9.10%)
Mar 02, 2009 41.30 42.33 39.73 40.11 4,115,740 -2.31(-5.45%)
Feb 27, 2009 41.00 43.90 40.53 42.42 0 +0.51(+1.22%)
Feb 26, 2009 46.17 46.58 41.68 41.91 4,085,788 -2.56(-5.76%)
Feb 25, 2009 44.81 46.47 42.29 44.47 4,010,289 -0.82(-1.81%)
Feb 24, 2009 40.71 45.49 40.71 45.29 3,754,668 +4.54(+11.14%)
Feb 23, 2009 44.43 44.60 40.46 40.75 3,553,373 -3.28(-7.45%)
Feb 20, 2009 40.45 44.39 39.88 44.03 0 +2.77(+6.71%)
Feb 19, 2009 43.75 44.49 40.80 41.26 3,516,888 -1.63(-3.80%)
Feb 18, 2009 42.20 43.25 40.69 42.89 2,871,478 +1.00(+2.39%)
Feb 17, 2009 42.70 43.15 41.24 41.89 3,704,046 -2.37(-5.35%)
Feb 13, 2009 47.08 47.54 44.18 44.26 2,500,741 -3.29(-6.92%)
Feb 12, 2009 47.20 47.92 44.39 47.55 3,252,658 -1.05(-2.16%)
Feb 11, 2009 47.13 48.89 46.06 48.60 2,809,587 +1.88(+4.02%)
Feb 10, 2009 50.09 51.01 46.11 46.72 4,021,584 -4.29(-8.41%)
Feb 09, 2009 50.72 51.10 49.27 51.01 1,765,488 +0.46(+0.91%)
Feb 06, 2009 47.77 51.14 46.82 50.55 3,192,316 +3.51(+7.46%)
Feb 05, 2009 49.23 49.81 45.62 47.04 4,085,663 -3.04(-6.07%)
Feb 04, 2009 51.96 52.88 49.85 50.08 2,582,982 -1.62(-3.13%)
Feb 03, 2009 53.15 53.53 50.50 51.70 2,293,160 -0.70(-1.34%)
Feb 02, 2009 50.57 52.50 49.57 52.40 3,006,890 +0.59(+1.14%)
Jan 30, 2009 55.68 56.25 50.89 51.81 0 -2.87(-5.25%)
Jan 29, 2009 57.32 58.15 54.58 54.68 3,407,155 -3.92(-6.69%)
Jan 28, 2009 57.10 59.16 55.82 58.60 4,061,664 +3.61(+6.56%)
Jan 27, 2009 53.89 55.20 53.16 54.99 1,969,707 +1.36(+2.54%)
Jan 26, 2009 54.38 55.72 52.33 53.63 2,327,411 -0.75(-1.38%)
Jan 23, 2009 50.10 54.85 50.10 54.38 2,890,450 +2.22(+4.26%)
Jan 22, 2009 54.71 55.54 51.25 52.16 3,384,119 -4.25(-7.53%)
Jan 21, 2009 51.71 56.74 50.88 56.41 4,739,669 +6.08(+12.08%)
Jan 20, 2009 54.73 54.79 50.07 50.33 3,772,246 -4.90(-8.87%)
Jan 16, 2009 55.28 55.66 52.69 55.23 0 +1.45(+2.70%)
Jan 15, 2009 51.66 55.26 49.73 53.78 3,324,043 +1.66(+3.18%)
Jan 14, 2009 52.07 53.02 50.81 52.12 2,882,727 -1.56(-2.91%)
Jan 13, 2009 50.36 54.10 50.19 53.68 2,585,788 +2.63(+5.15%)
Jan 12, 2009 53.88 55.50 50.38 51.05 1,824,574 -3.50(-6.42%)
Jan 09, 2009 57.13 57.95 54.01 54.55 1,826,411 -2.71(-4.73%)
Jan 08, 2009 58.25 58.37 56.22 57.26 2,350,153 -2.04(-3.44%)
Jan 07, 2009 59.74 61.59 58.73 59.30 1,933,027 -1.94(-3.17%)
Jan 06, 2009 58.97 61.88 57.66 61.24 2,587,033 +3.26(+5.62%)
Jan 05, 2009 59.16 60.10 57.89 57.98 2,281,628 -1.68(-2.82%)
Jan 02, 2009 61.06 62.50 59.28 59.66 0 -0.92(-1.52%)
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