$168.71 +0.07 (%) AvalonBay Communities Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
8/28/2015168.66169.24167.25168.71522,063
8/27/2015167.74170.17166.39168.64898,843
8/26/2015166.14167.12163.47166.49979,470
8/25/2015168.83168.85162.31162.481,102,504
8/24/2015172.42172.45165.25165.551,307,151
8/21/2015176.91177.76173.44173.44872,546
8/20/2015178.35180.00176.70177.40684,144
8/19/2015178.44179.42177.45178.14584,623
8/18/2015178.48180.24178.48179.70638,905
8/17/2015177.13178.59176.26178.59778,481
8/14/2015176.11177.44174.52177.12811,063
8/13/2015175.01177.10174.44176.08600,304
8/12/2015174.72175.93173.58175.70738,227
8/11/2015173.35176.41173.27175.22795,725
8/10/2015174.39174.88173.20173.76661,506
8/7/2015172.70173.85171.18173.85476,884
8/6/2015172.13173.07170.30172.77510,318
8/5/2015173.04173.57171.51172.38468,296
8/4/2015173.61174.78172.31172.65514,908
8/3/2015172.44174.31172.04173.97636,752
7/31/2015172.80174.15172.18172.34733,307
7/30/2015170.23171.82169.38171.23605,083
7/29/2015170.13171.06168.47170.62820,903
7/28/2015169.53172.15168.63169.89767,512
7/27/2015169.47171.15168.36168.61573,721
7/24/2015168.20169.79167.44169.27437,739
7/23/2015169.65170.04167.30168.57455,677
7/22/2015168.84170.84168.68170.03460,119
7/21/2015170.02171.50168.35168.61587,204
7/20/2015168.41169.94168.07169.40535,877
7/17/2015169.35170.00168.53169.21455,600
7/16/2015169.01170.35168.72169.84401,587
7/15/2015168.19169.33167.20168.62421,813
7/13/2015168.79169.55166.32167.36708,633
7/10/2015167.01168.66166.26167.30635,416
7/9/2015167.75170.71166.00166.68532,080
7/8/2015166.68167.78165.68166.65566,852
7/7/2015165.69168.37164.75167.43640,472
7/6/2015163.23165.21163.14164.95526,874
7/2/2015164.35165.92162.96163.98561,375
7/1/2015160.61162.95158.97162.95775,434
6/30/2015160.58161.06159.00159.87628,894
6/29/2015169.12163.72159.08159.08721,079
6/26/2015160.89162.13159.77161.92738,414
6/25/2015162.60163.83161.31161.50535,268
6/24/2015162.98164.00162.14162.32467,670
6/23/2015164.55164.79162.70162.70691,341
6/22/2015166.41166.83164.87164.911,048,554
6/19/2015167.74168.02165.86165.86881,858
6/18/2015167.10169.81166.95168.29748,811
6/17/2015164.56166.88163.30166.62700,441
6/16/2015163.14165.34161.37164.51605,813
6/15/2015162.35162.87161.20162.761,099,182
6/12/2015162.93163.46162.07162.54412,974
6/11/2015162.29163.48162.26162.96729,565
6/10/2015160.39162.73159.39161.34503,626
6/9/2015160.78161.88159.82160.65677,340
6/8/2015161.20161.99160.07160.95989,505
6/5/2015159.68162.47158.72161.05864,019
6/4/2015159.46162.09159.46161.01525,208
6/3/2015165.25165.32160.91161.40728,038
6/2/2015167.61167.88165.03165.35482,571
6/1/2015166.80168.63165.95168.29673,674
5/29/2015168.09168.73165.52166.501,556,111
5/28/2015167.43168.19167.03167.78436,137
5/27/2015165.55167.89165.12167.44448,998
5/26/2015165.94166.08164.14164.83615,611
5/22/2015165.73167.26164.71166.24392,843
5/21/2015167.46167.95165.24165.60575,621
5/20/2015168.02168.62166.97167.46559,603
5/19/2015167.28168.60166.44167.62317,006
5/18/2015167.85169.03167.27167.84731,418
5/15/2015167.79169.25167.23168.45567,517
5/14/2015164.75167.28164.10167.19512,497
5/13/2015165.71167.60163.46164.09739,542
5/12/2015163.53166.68162.42165.25699,494
5/11/2015167.65168.58164.31164.57508,469
5/8/2015169.04170.40167.97168.51598,885
5/7/2015163.73167.35163.73165.98687,447
5/6/2015163.81165.19162.78163.43836,315
5/5/2015168.41168.48163.35163.70759,972
5/4/2015168.66170.61168.27168.96840,389
5/1/2015165.42168.46165.09167.63759,988
4/30/2015166.92168.40163.44164.341,274,398
4/29/2015169.72171.13166.32167.75953,122
4/28/2015171.48172.76169.25171.19873,319
4/27/2015171.90173.12171.37171.55873,970
4/24/2015171.16172.53170.90171.27397,182
4/23/2015170.63171.81170.19171.23391,385
4/22/2015168.85171.35168.36170.64425,977
4/21/2015168.63169.85168.63169.05494,901
4/20/2015168.36169.35167.63168.25408,817
4/17/2015168.50169.49167.25168.31694,102
4/16/2015167.45169.96166.97169.04420,830
4/15/2015169.10169.68167.46168.00693,891
4/14/2015168.11170.41168.11169.53419,825
4/13/2015168.31169.26167.72167.72481,453
4/10/2015170.09171.32168.21168.31658,076
4/9/2015173.27173.43168.52169.23865,670
4/8/2015173.22174.26172.84173.88587,038
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!