$180.15 +0.21 (%) AvalonBay Communities Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/2016180.38182.20178.90180.15857,029
5/26/2016180.86180.91179.24179.94939,386
5/25/2016180.73181.31178.75180.81920,133
5/24/2016181.76183.02179.28180.09994,322
5/23/2016181.05181.06179.57180.21370,013
5/20/2016179.91180.89179.00180.44900,062
5/19/2016179.64180.54178.24179.31678,606
5/18/2016184.34184.34179.81181.86846,172
5/17/2016186.98187.04183.40184.351,165,509
5/16/2016186.00188.33185.59187.66427,809
5/13/2016187.52187.52185.55186.09495,275
5/12/2016187.03187.95184.96187.65558,654
5/11/2016190.83191.10185.90187.08682,012
5/10/2016189.35192.29188.10191.00848,095
5/9/2016188.00189.02187.11188.98525,875
5/6/2016186.33188.05184.25187.71648,266
5/5/2016184.81187.22184.56186.53737,385
5/4/2016179.52185.23178.98185.151,074,126
5/3/2016180.23181.52179.57181.38621,698
5/2/2016177.63181.25177.63180.83569,540
4/29/2016178.57179.09174.68176.79897,259
4/28/2016178.19183.56177.46179.56628,902
4/27/2016180.46180.47175.68179.521,213,520
4/26/2016182.01184.23180.90181.75494,609
4/25/2016179.68181.67179.68181.65481,645
4/22/2016178.77180.73177.98180.17575,332
4/21/2016179.00181.12176.76177.62865,422
4/20/2016183.92184.39179.35179.41707,587
4/19/2016182.98183.64182.31183.62608,744
4/18/2016181.78183.11180.30183.11754,893
4/15/2016177.93182.23177.20181.42708,681
4/14/2016182.62182.72178.00178.281,100,793
4/13/2016186.12186.50182.09183.09973,708
4/12/2016186.11186.20183.81185.61761,075
4/11/2016187.83188.14185.27185.54721,564
4/8/2016189.09190.42188.37189.20496,598
4/7/2016188.56189.48186.65187.94504,310
4/6/2016189.35189.89188.17189.45469,313
4/5/2016188.82190.06188.57189.68579,868
4/4/2016190.10190.83188.18189.70498,524
4/1/2016189.87190.50188.72189.87551,377
3/31/2016189.21190.20188.22190.20930,733
3/30/2016190.35190.49188.72188.83650,417
3/29/2016185.70189.65185.60189.61860,637
3/28/2016186.05187.45185.20186.93639,254
3/24/2016185.10185.58183.84185.09493,490
3/23/2016186.04186.59184.96185.51543,324
3/22/2016185.10186.80184.88185.85543,934
3/21/2016187.04187.66184.27185.03653,984
3/18/2016189.07190.42187.04187.041,372,633
3/17/2016185.60189.28184.79188.95856,394
3/16/2016183.43185.47182.42185.18508,831
3/15/2016182.55184.37181.95184.03465,010
3/14/2016183.38183.74181.63183.30680,445
3/11/2016181.34183.21179.80183.21875,226
3/10/2016181.50181.97177.67179.44475,722
3/9/2016179.00181.94178.45180.45461,949
3/8/2016180.18181.21179.03179.35701,332
3/7/2016178.40180.48177.54180.21545,815
3/4/2016179.57180.30178.11180.02886,298
3/3/2016178.52179.85176.74179.79683,859
3/2/2016177.25179.40174.60178.53688,048
3/1/2016172.73177.63171.84177.631,027,093
2/29/2016171.42174.02171.05171.641,075,041
2/26/2016172.67172.89170.85171.42636,613
2/25/2016171.00172.98169.94172.71542,689
2/24/2016169.87172.36168.16169.73866,034
2/23/2016170.57173.04168.12170.47442,979
2/22/2016170.93172.54170.55171.07565,388
2/19/2016167.86171.47166.19170.11664,904
2/18/2016167.35169.82167.10168.36504,460
2/17/2016166.06168.93164.90167.76710,844
2/16/2016165.85165.87162.79165.371,455,324
2/12/2016163.29164.82162.00164.42873,401
2/11/2016161.77163.15160.81161.56910,682
2/10/2016162.20166.02161.51164.53794,732
2/9/2016162.17164.28160.66161.11932,298
2/8/2016166.13167.29161.36163.551,077,912
2/5/2016169.98171.46165.92166.27927,205
2/4/2016169.79173.08167.18171.12837,209
2/3/2016169.76170.48166.16169.091,291,085
2/2/2016172.43173.47168.22168.42953,099
2/1/2016170.87173.82170.02171.97830,075
1/29/2016172.46173.59166.20171.491,897,207
1/28/2016175.15176.06170.02170.741,013,959
1/27/2016177.56178.03174.51175.59625,898
1/26/2016174.73178.50174.73178.00881,853
1/25/2016174.88177.48173.31174.27850,248
1/22/2016173.16174.85172.16174.33693,896
1/21/2016172.66173.67170.34171.30827,791
1/20/2016178.00178.25169.29171.521,135,083
1/19/2016177.03179.13175.49178.351,134,984
1/15/2016174.44179.00171.48175.701,018,978
1/14/2016177.71179.29175.80176.18876,168
1/13/2016179.58182.07176.95177.00818,955
1/12/2016181.10181.10178.61179.51927,595
1/11/2016179.66181.77179.18180.54836,869
1/8/2016183.13184.40179.34179.42799,935
1/7/2016181.45184.46180.87182.66894,936
1/6/2016183.23184.22182.40183.50822,612
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center