$159.87 +0.79 (%) AvalonBay Communities Inc - NYSE

Jun. 30, 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
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
4/7/2015175.35175.67172.53172.59732,739
4/6/2015174.98176.43174.55175.81531,322
4/2/2015173.27175.47172.70174.74655,645
4/1/2015174.40174.99172.53172.91606,395
3/31/2015175.52176.67174.09174.251,171,134
3/30/2015174.90176.43174.16176.15522,008
3/27/2015174.53175.77173.22174.12582,713
3/26/2015176.78177.69175.06175.96641,953
3/25/2015180.29181.47176.73176.88933,218
3/24/2015180.96181.69179.28180.29901,849
3/23/2015180.16181.54179.00180.881,442,923
3/20/2015175.56180.08175.56179.831,304,164
3/19/2015175.00176.86173.44174.79952,096
3/18/2015173.00176.18171.73175.661,126,934
3/17/2015173.09174.16172.34172.86453,292
3/16/2015171.60174.11171.33173.621,051,404
3/13/2015171.54172.35170.29170.68707,816
3/12/2015168.11171.61168.11171.22949,641
3/11/2015166.63168.55166.48167.29814,548
3/10/2015166.45168.15166.31166.84864,878
3/9/2015165.65166.89165.53166.47988,878
3/6/2015167.86167.86163.84164.641,311,611
3/5/2015168.71171.33168.56169.93696,418
3/4/2015168.55169.53167.46168.14988,778
3/3/2015168.65169.49167.30168.82471,153
3/2/2015168.42171.39168.37169.66671,287
2/27/2015166.61168.34165.67168.341,067,796
2/26/2015168.02168.17165.95166.23772,849
2/25/2015168.81170.78167.88167.98695,532
2/24/2015172.65172.72168.07168.901,102,263
2/23/2015171.70173.46171.07173.46791,298
2/20/2015168.80171.10168.13171.00867,725
2/19/2015173.20173.20168.77169.031,114,316
2/18/2015170.75173.37169.38173.20881,731
2/17/2015170.35172.21169.98170.74637,274
2/13/2015172.91173.12169.96170.82587,045
2/12/2015170.94173.43169.98173.39854,660
2/11/2015170.53172.20169.16170.44887,975
2/10/2015169.18170.32167.41170.081,911,066
2/9/2015169.24170.38168.16168.441,075,233
2/6/2015174.55175.00168.41169.161,088,199
  • Showing 1-100 of 1,259 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!