$164.62 -0.01 (%) AvalonBay Communities Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
12/2/2016164.40167.48163.46164.63752,436
12/1/2016163.44164.90161.59163.501,105,637
11/30/2016163.38165.83162.49164.491,064,674
11/29/2016163.98165.81163.65164.76747,363
11/28/2016161.65164.72161.61163.42808,805
11/25/2016159.96161.50159.96160.90425,551
11/23/2016160.76160.87158.32160.441,065,014
11/22/2016160.58163.75159.28162.401,446,129
11/21/2016162.55164.08159.68159.751,144,459
11/18/2016163.92164.88161.29162.32918,915
11/17/2016166.68168.56163.34164.09655,892
11/16/2016165.37168.08164.57166.69692,151
11/15/2016171.53171.72164.71165.131,464,246
11/14/2016167.00173.18164.20171.201,058,430
11/11/2016166.60170.24166.53167.661,192,438
11/10/2016168.39169.23163.18166.531,272,837
11/9/2016169.88172.02166.37169.30856,842
11/8/2016171.14173.57170.57172.92529,471
11/7/2016173.38174.17170.01170.72710,095
11/4/2016170.91172.58169.57171.61829,285
11/3/2016169.60172.03168.92170.61808,848
11/2/2016169.77171.12169.07169.57824,640
11/1/2016171.39171.39167.38169.26826,645
10/31/2016168.33171.26167.69171.18680,284
10/28/2016166.53169.62165.70167.46897,587
10/27/2016169.11169.11164.28165.701,115,418
10/26/2016166.91169.32165.08169.13873,560
10/25/2016164.93167.62159.18166.871,715,368
10/24/2016168.88170.04167.48168.22606,170
10/21/2016166.75168.74166.64167.94423,467
10/20/2016169.74171.27167.50168.12675,639
10/19/2016168.48169.23167.64169.14413,275
10/18/2016170.25170.72168.72168.77630,660
10/17/2016168.86169.66168.14169.09580,061
10/14/2016168.31169.46166.92168.93818,896
10/13/2016166.71168.25166.53168.11791,847
10/12/2016167.34168.12166.20167.66690,086
10/11/2016167.07167.56165.58166.88723,755
10/10/2016165.68167.42165.34167.12512,464
10/7/2016167.52170.01165.00165.63873,610
10/6/2016166.75168.56164.62166.95598,529
10/5/2016172.99173.51166.84167.091,359,319
10/4/2016174.27174.33170.95172.63913,569
10/3/2016177.19177.58173.54173.731,000,648
9/30/2016180.93181.52177.78177.841,153,341
9/29/2016180.85181.85178.94179.40837,122
9/28/2016181.13182.20179.42181.59519,314
9/27/2016184.00184.00181.22181.76898,605
9/26/2016182.54183.78181.41183.48797,340
9/23/2016181.21183.95180.20182.77948,424
9/22/2016180.00182.41180.00182.111,011,062
9/21/2016175.99179.08174.04178.81685,295
9/20/2016176.36176.55175.74176.15526,748
9/19/2016173.81175.58173.25175.41439,238
9/16/2016172.77173.42171.60173.331,123,236
9/15/2016171.06173.34170.33173.28857,011
9/14/2016169.32171.90169.14171.26626,618
9/13/2016170.86171.61168.57168.91979,894
9/12/2016169.55173.20169.03172.55966,426
9/9/2016173.05174.02169.69169.69858,518
9/8/2016178.82178.82175.90175.941,334,827
9/7/2016178.34179.88176.51179.82608,850
9/6/2016177.08178.83175.45178.83907,077
9/2/2016176.31178.92175.20175.46759,527
9/1/2016175.20176.26174.22175.81570,848
8/31/2016174.60175.76173.49175.01848,998
8/30/2016175.84175.84173.28174.42612,647
8/29/2016174.24176.32174.21175.55475,241
8/26/2016175.67176.83172.60173.55505,071
8/25/2016174.61177.20173.58175.18566,493
8/24/2016175.14175.75173.00174.48398,276
8/23/2016176.43176.59174.93174.97409,857
8/22/2016176.49177.20174.54175.95600,497
8/19/2016176.62177.42174.90176.16762,705
8/18/2016178.29178.87176.62177.23779,842
8/17/2016179.23179.30176.04178.30848,284
8/16/2016181.12181.82178.54178.84576,182
8/15/2016181.34182.10181.09181.771,070,925
8/12/2016181.46183.63180.33180.79602,420
8/11/2016183.90183.90180.21181.31589,753
8/10/2016186.35186.60182.96183.74659,695
8/9/2016185.54186.24183.62185.98632,977
8/8/2016183.00185.89182.21185.83778,114
8/5/2016181.60182.66180.82182.62525,357
8/4/2016183.13183.13181.08181.48534,323
8/3/2016184.43184.67181.94182.83499,051
8/2/2016186.30186.78184.23184.79655,186
8/1/2016185.41187.48183.61186.73656,734
7/29/2016182.28187.43182.28185.65921,959
7/28/2016179.50183.50179.07182.28979,397
7/27/2016181.67182.19176.62179.762,249,440
7/26/2016183.87183.87181.08182.42895,344
7/25/2016185.58186.45184.07185.17714,183
7/22/2016184.17185.89183.96185.32732,408
7/21/2016183.49184.84182.51184.00621,441
7/20/2016184.30184.60182.67183.77395,423
7/19/2016182.73184.46182.33184.24460,045
7/18/2016183.11183.56182.54183.16476,180
7/15/2016184.90184.90182.07183.26828,400
7/14/2016187.37188.00184.56185.45482,854
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center