Financial News

AvalonBay Communities (NY: AVB )

237.96 USD -0.46 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 98.06 100.65 97.80 98.06 1,046,666 -1.58(-1.59%)
May 27, 2010 96.61 99.77 95.80 99.64 1,569,722 +4.86(+5.13%)
May 26, 2010 96.51 98.31 94.06 94.78 7,652 -0.45(-0.47%)
May 25, 2010 90.44 95.45 90.04 95.23 1,965,803 +2.67(+2.88%)
May 24, 2010 94.12 95.61 92.52 92.56 1,584,712 -1.75(-1.86%)
May 21, 2010 90.40 96.41 90.00 94.31 3,361,241 +2.63(+2.87%)
May 20, 2010 92.96 94.80 91.42 91.68 24,778 -6.10(-6.24%)
May 19, 2010 97.91 99.49 94.95 97.78 1,261,456 -0.59(-0.60%)
May 18, 2010 102.30 102.78 97.79 98.37 18,493 -2.56(-2.54%)
May 17, 2010 100.57 102.00 97.74 100.93 1,389,673 +0.53(+0.53%)
May 14, 2010 100.40 102.29 99.20 100.40 1,542,718 -2.31(-2.25%)
May 13, 2010 105.00 105.40 102.37 102.71 1,133,046 -2.35(-2.24%)
May 12, 2010 104.62 105.71 103.69 105.06 1,546,200 +1.27(+1.22%)
May 11, 2010 104.99 105.29 103.36 103.79 3,604 +0.30(+0.29%)
May 10, 2010 101.68 103.50 101.45 103.49 2,246,507 +5.75(+5.88%)
May 07, 2010 101.00 102.17 96.90 97.74 2,129,349 -1.97(-1.98%)
May 06, 2010 104.33 105.19 93.41 99.71 2,591,068 -5.76(-5.46%)
May 05, 2010 105.33 107.78 104.51 105.47 1,651,555 -2.30(-2.13%)
May 04, 2010 107.64 109.38 106.60 107.77 1,879,169 -0.72(-0.66%)
May 03, 2010 104.36 110.16 104.20 108.49 1,610,334 +4.45(+4.28%)
Apr 30, 2010 106.12 107.08 103.60 104.04 1,872,121 -2.61(-2.45%)
Apr 29, 2010 100.61 107.58 100.34 106.65 2,588,332 +7.48(+7.54%)
Apr 28, 2010 99.46 100.25 98.60 99.17 1,057,106 +0.51(+0.52%)
Apr 27, 2010 99.90 101.54 98.61 98.66 100 -1.82(-1.81%)
Apr 26, 2010 100.92 101.78 100.13 100.48 1,226,314 -0.79(-0.78%)
Apr 23, 2010 99.05 101.59 98.56 101.27 1,723,312 +2.22(+2.24%)
Apr 22, 2010 95.19 99.19 94.77 99.05 1,357,649 +3.20(+3.34%)
Apr 21, 2010 95.85 97.07 93.63 95.85 3,537 +1.78(+1.89%)
Apr 20, 2010 92.55 94.09 91.46 94.07 1,395,296 +2.20(+2.39%)
Apr 19, 2010 89.73 92.41 89.73 91.87 1,280,880 +0.89(+0.98%)
Apr 16, 2010 92.18 92.64 90.28 90.98 1,507,816 -1.30(-1.41%)
Apr 15, 2010 93.58 93.75 92.00 92.28 893,940 -1.52(-1.62%)
Apr 14, 2010 93.90 93.90 92.73 93.80 782,433 +0.26(+0.28%)
Apr 13, 2010 91.47 93.82 91.30 93.54 850,748 +2.16(+2.36%)
Apr 12, 2010 93.03 93.03 91.32 91.38 639,271 -1.50(-1.61%)
Apr 09, 2010 91.30 93.54 91.22 92.88 1,007,178 +1.69(+1.85%)
Apr 08, 2010 90.53 91.34 90.30 91.19 920,006 +0.19(+0.21%)
Apr 07, 2010 92.27 92.68 90.48 91.00 1,325,249 -1.42(-1.54%)
Apr 06, 2010 88.64 92.59 88.29 92.42 2,057,698 +3.55(+3.99%)
Apr 05, 2010 86.12 89.07 85.93 88.87 1,099,534 +3.13(+3.65%)
Apr 01, 2010 86.57 85.74 85.74 85.74 1,097,100 -0.61(-0.71%)
Mar 31, 2010 86.63 87.27 86.21 86.35 1,009,012 -0.64(-0.74%)
Mar 30, 2010 86.95 87.37 86.60 86.99 702,273 +0.13(+0.15%)
Mar 29, 2010 87.02 87.20 86.13 86.86 958,707 -0.92(-1.05%)
Mar 26, 2010 88.74 88.92 87.23 87.78 1,355,371 -0.59(-0.67%)
Mar 25, 2010 88.31 89.80 88.29 88.37 919,137 +0.24(+0.27%)
Mar 24, 2010 87.42 89.32 87.20 88.13 912,816 +0.53(+0.61%)
Mar 23, 2010 88.05 88.05 86.63 87.60 729,543 -0.45(-0.51%)
Mar 22, 2010 87.47 88.32 87.13 88.05 946,342 +0.08(+0.09%)
Mar 19, 2010 88.49 88.92 87.50 87.97 1,318,362 -0.59(-0.67%)
Mar 18, 2010 88.71 89.49 88.17 88.56 1,180,278 -0.95(-1.06%)
Mar 17, 2010 88.21 89.80 88.04 89.51 977,003 +1.47(+1.67%)
Mar 16, 2010 86.62 88.21 86.14 88.04 946,578 +1.94(+2.25%)
Mar 15, 2010 85.41 86.46 85.39 86.10 857,210 -0.14(-0.16%)
Mar 12, 2010 85.77 86.54 85.25 86.24 1,523,649 +0.72(+0.84%)
Mar 11, 2010 84.76 85.63 84.13 85.52 827,769 +0.54(+0.64%)
Mar 10, 2010 84.80 85.27 84.11 84.98 784,156 +0.43(+0.51%)
Mar 09, 2010 83.82 85.66 83.64 84.55 1,249,511 +0.17(+0.20%)
Mar 08, 2010 83.11 84.61 82.95 84.38 787,839 +1.18(+1.42%)
Mar 05, 2010 81.29 83.46 80.90 83.20 1,003,676 +2.35(+2.91%)
Mar 04, 2010 80.43 81.00 80.14 80.85 642,905 +0.42(+0.52%)
Mar 03, 2010 81.12 81.38 80.19 80.43 715,361 -0.85(-1.05%)
Mar 02, 2010 81.72 81.87 80.85 81.28 685,895 +0.02(+0.02%)
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