$165.96 +0.07 (%) AvalonBay Communities Inc - NYSE

Dec. 19, 2014 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
12/18/2014165.75166.62164.99165.89942,944
12/17/2014162.10165.88161.94164.90918,144
12/16/2014162.16162.87159.64161.091,090,174
12/15/2014163.18164.42161.16161.98749,621
12/12/2014163.87166.00162.84162.96751,278
12/11/2014165.00165.29163.67164.31686,222
12/10/2014162.87165.16162.87164.64641,213
12/9/2014161.91164.45161.70163.19457,797
12/8/2014161.00163.47161.00162.94694,849
12/5/2014161.20161.27159.30160.62889,271
12/4/2014161.92162.22161.14162.02615,735
12/3/2014162.17162.22160.50161.58530,859
12/2/2014161.44162.47160.77162.16546,363
12/1/2014160.82163.57160.32161.72702,201
11/28/2014160.90162.55160.30160.79455,624
11/26/2014157.86160.78157.86160.41862,886
11/25/2014157.49158.01156.98157.131,159,757
11/24/2014158.24158.43157.33157.65703,587
11/21/2014157.64158.16157.01157.43849,627
11/20/2014156.76157.20156.10157.20349,877
11/19/2014157.75158.56156.70156.87408,401
11/18/2014157.82158.58156.97158.25521,767
11/17/2014156.81158.36156.44158.16452,431
11/14/2014158.36158.64156.42156.75528,777
11/13/2014157.47158.64156.60158.35484,935
11/12/2014158.08158.33156.40156.93594,391
11/11/2014158.73158.77157.33158.22387,266
11/10/2014157.15159.09156.95159.03585,346
11/7/2014156.78158.26156.03157.30917,421
11/6/2014158.32159.01156.89157.20620,355
11/5/2014159.49159.49157.16158.11855,403
11/4/2014158.67159.75157.16159.61805,042
11/3/2014156.14158.21155.90158.13939,335
10/31/2014154.50155.85153.56155.841,073,246
10/30/2014151.72153.63151.38153.56540,963
10/29/2014151.59152.82151.23152.40850,329
10/28/2014150.15152.39150.00151.56985,933
10/27/2014151.41152.57151.14152.46893,544
10/24/2014151.78152.49150.30151.23819,247
10/23/2014151.90152.33151.04151.59903,338
10/22/2014151.22151.88150.39151.29704,913
10/21/2014150.91150.91149.27150.68971,001
10/20/2014149.12150.44148.89150.35836,521
10/17/2014149.13149.38147.33149.371,045,670
10/16/2014148.43149.77147.00148.53780,453
10/15/2014149.00150.92148.64149.711,303,331
10/14/2014147.86150.48147.34150.061,164,305
10/13/2014146.19148.15146.19147.261,306,638
10/10/2014146.25147.80146.23146.25990,627
10/9/2014145.60147.58145.23145.911,000,227
10/8/2014142.36145.39142.36145.37902,198
10/7/2014142.75143.84142.16142.23583,436
10/6/2014142.78143.85142.16142.91606,943
10/3/2014142.38143.13141.55142.69856,943
10/2/2014141.15142.61141.15141.921,085,616
10/1/2014141.13142.62141.00141.591,555,732
9/30/2014140.93141.60139.65140.971,382,630
9/29/2014140.39140.98139.40140.93747,418
9/26/2014140.92141.42139.27141.03995,673
9/25/2014142.17142.58140.60140.941,068,664
9/24/2014144.23145.47141.95142.051,409,654
9/23/2014145.04146.18144.34144.37917,874
9/22/2014144.71145.31144.22145.001,253,342
9/19/2014144.94145.71144.08145.002,732,164
9/18/2014145.46146.12143.82144.251,678,933
9/17/2014145.91146.74145.06145.35993,992
9/16/2014144.41145.84144.39145.41942,994
9/15/2014144.70146.22143.36144.10945,997
9/12/2014149.29149.29144.10144.971,124,912
9/11/2014148.99150.17148.43149.481,332,529
9/10/2014152.50153.00148.79148.982,372,300
9/9/2014156.24156.47155.32155.83439,365
9/8/2014156.15157.16156.13156.64787,007
9/5/2014154.67155.96154.06155.86712,618
9/4/2014154.11155.67153.74154.49535,126
9/3/2014154.20154.54153.29154.31758,072
9/2/2014154.35154.49153.14154.15510,861
8/29/2014153.00154.49152.63154.10747,239
8/28/2014152.42153.75151.93152.65517,458
8/27/2014153.38154.01152.61153.20618,645
8/26/2014153.20153.58152.75153.15503,328
8/25/2014154.33154.50152.72153.21712,077
8/22/2014155.07155.32152.63153.63904,203
8/21/2014154.99156.16154.88155.43757,806
8/20/2014153.61155.62152.91155.02968,037
8/19/2014153.65154.39152.59154.05550,102
8/18/2014151.82153.33151.56153.28609,132
8/15/2014151.43151.80150.11150.961,613,010
8/14/2014152.27152.82150.87151.49529,353
8/13/2014150.40152.95150.40152.45582,157
8/12/2014150.12151.13150.06150.44576,288
8/11/2014149.80151.26149.48150.54507,189
8/8/2014149.57149.84148.46149.80508,130
8/7/2014149.55150.06148.46149.07570,777
8/6/2014149.21149.60148.16149.38566,373
8/5/2014149.39150.33148.29148.83612,078
8/4/2014148.60150.72147.53150.31535,288
8/1/2014148.21149.77147.91148.68898,085
7/31/2014150.32150.86148.06148.08978,332
7/30/2014149.64151.40149.64150.98844,609
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center