Financial News

AvalonBay Communities (NY: AVB )

194.35 +0.33 (+0.17%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 133.40 133.50 131.74 131.79 3,217,681 -1.25(-0.94%)
Nov 29, 2012 132.91 133.89 132.00 133.04 9,645,288 +0.99(+0.75%)
Nov 28, 2012 131.66 132.61 130.62 132.05 1,471,618 -0.30(-0.23%)
Nov 27, 2012 127.00 135.56 126.89 132.35 3,339,641 +3.40(+2.64%)
Nov 26, 2012 128.04 130.22 127.60 128.95 520,958 +0.41(+0.32%)
Nov 23, 2012 128.03 129.05 127.58 128.54 223,206 +1.15(+0.90%)
Nov 21, 2012 129.37 129.90 127.36 127.39 778,968 -1.75(-1.36%)
Nov 20, 2012 129.81 129.90 128.40 129.14 952,275 -0.83(-0.64%)
Nov 19, 2012 130.11 136.64 129.26 129.97 618,214 +1.10(+0.85%)
Nov 16, 2012 127.82 129.05 126.25 128.87 647,235 +1.18(+0.92%)
Nov 15, 2012 127.64 128.10 126.12 127.69 840,462 +0.08(+0.06%)
Nov 14, 2012 130.67 130.77 127.10 127.61 556,278 -2.71(-2.08%)
Nov 13, 2012 130.45 131.51 130.11 130.32 409,711 -0.84(-0.64%)
Nov 12, 2012 132.37 132.37 130.42 131.16 296,319 -0.77(-0.58%)
Nov 09, 2012 132.74 133.11 131.81 131.93 371,019 -0.92(-0.69%)
Nov 08, 2012 135.29 135.44 132.84 132.85 525,744 -2.46(-1.82%)
Nov 07, 2012 136.58 137.22 135.25 135.31 527,471 -1.51(-1.10%)
Nov 06, 2012 137.09 137.59 135.89 136.82 558,480 -0.21(-0.15%)
Nov 05, 2012 136.97 137.69 136.15 137.03 537,540 -0.69(-0.50%)
Nov 02, 2012 137.64 139.70 137.31 137.72 584,332 +0.82(+0.60%)
Nov 01, 2012 135.59 137.69 134.68 136.90 838,574 +1.34(+0.99%)
Oct 31, 2012 133.90 135.95 133.54 135.56 781,005 +2.49(+1.87%)
Oct 26, 2012 133.64 133.07 133.07 133.07 758,900 -0.85(-0.63%)
Oct 25, 2012 132.00 135.00 132.00 133.92 868,737 -0.16(-0.12%)
Oct 24, 2012 134.64 135.27 133.24 134.08 370,142 +0.03(+0.02%)
Oct 23, 2012 133.96 135.10 133.12 134.05 369,029 -2.86(-2.09%)
Oct 19, 2012 135.65 138.52 135.65 136.91 949,401 +0.75(+0.55%)
Oct 18, 2012 133.47 136.24 133.47 136.16 394,498 +2.68(+2.01%)
Oct 17, 2012 133.59 133.98 132.81 133.48 674,485 +0.19(+0.14%)
Oct 16, 2012 133.75 134.19 132.99 133.29 816,812 +0.18(+0.14%)
Oct 15, 2012 132.72 133.29 131.74 133.11 743,146 +0.82(+0.62%)
Oct 12, 2012 133.74 134.69 132.17 132.29 733,601 -1.12(-0.84%)
Oct 11, 2012 134.76 135.50 133.30 133.41 500,716 -1.31(-0.97%)
Oct 10, 2012 133.08 134.73 132.93 134.72 930,421 +1.05(+0.79%)
Oct 09, 2012 134.99 135.37 133.51 133.67 579,204 -1.07(-0.79%)
Oct 08, 2012 135.75 136.09 134.43 134.74 328,181 -1.47(-1.08%)
Oct 05, 2012 136.47 136.86 135.87 136.21 413,487 -0.07(-0.05%)
Oct 04, 2012 137.09 137.66 135.78 136.28 803,559 -0.42(-0.31%)
Oct 03, 2012 136.80 137.67 136.38 136.70 542,737 +0.07(+0.05%)
Oct 02, 2012 135.92 136.71 135.07 136.63 552,788 +1.21(+0.89%)
Oct 01, 2012 136.42 136.54 133.50 135.42 738,273 -0.57(-0.42%)
Sep 28, 2012 135.83 136.69 135.37 135.99 627,554 -0.62(-0.45%)
Sep 27, 2012 135.33 137.88 135.30 136.61 594,734 +1.25(+0.92%)
Sep 26, 2012 134.40 136.55 134.03 135.36 434,793 -0.09(-0.07%)
Sep 25, 2012 138.51 138.62 135.38 135.45 726,089 -2.32(-1.68%)
Sep 24, 2012 137.64 139.39 137.54 137.77 609,051 -1.04(-0.75%)
Sep 21, 2012 139.22 139.34 138.26 138.81 950,889 +0.28(+0.20%)
Sep 20, 2012 140.54 140.89 138.37 138.53 1,076,841 -2.93(-2.07%)
Sep 19, 2012 139.86 142.10 139.86 141.46 933,832 +0.93(+0.66%)
Sep 18, 2012 141.43 141.97 140.11 140.53 569,954 -0.77(-0.54%)
Sep 17, 2012 140.86 142.38 140.82 141.30 547,162 -0.03(-0.02%)
Sep 14, 2012 142.30 143.19 141.08 141.33 605,115 -0.26(-0.18%)
Sep 13, 2012 140.65 141.77 139.89 141.59 995,866 +1.18(+0.84%)
Sep 12, 2012 140.92 141.28 140.14 140.41 488,782 -0.54(-0.38%)
Sep 11, 2012 142.57 142.57 140.53 140.95 444,038 -0.30(-0.21%)
Sep 10, 2012 143.27 144.08 141.22 141.25 1,000,751 -3.11(-2.15%)
Sep 07, 2012 144.00 144.92 143.81 144.36 340,024 +0.88(+0.61%)
Sep 06, 2012 143.57 143.90 142.85 143.48 471,713 +0.90(+0.63%)
Sep 05, 2012 142.71 143.14 141.76 142.58 355,535 +0.04(+0.03%)
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