$164.42 +2.86 (%) AvalonBay Communities Inc - NYSE

Feb. 12, 2016 | 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
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
1/5/2016181.43185.12180.77184.88904,250
1/4/2016182.35182.70179.25180.72807,006
12/31/2015185.37186.31183.89184.13492,457
12/30/2015185.24186.38184.99185.32441,916
12/29/2015183.94185.57182.85185.54553,860
12/28/2015182.10184.08181.76183.90510,514
12/24/2015182.76183.62181.39182.73489,346
12/23/2015181.13183.16180.92183.07528,088
12/22/2015180.71182.99180.66180.82626,886
12/21/2015179.42181.05178.83179.95553,064
12/18/2015178.15179.90177.22178.213,487,728
12/17/2015181.02181.73177.81178.98696,255
12/16/2015177.67181.43176.97180.92910,274
12/15/2015175.90178.52175.27176.87744,820
12/14/2015174.67176.08171.70174.321,026,470
12/11/2015173.61175.57172.44174.921,227,687
12/10/2015177.67177.81173.78173.781,054,212
12/9/2015178.12179.81176.19177.12774,606
12/8/2015178.82179.94178.14179.36955,216
12/7/2015180.29182.88178.18179.03811,178
12/4/2015177.40182.23176.75182.11804,691
12/3/2015180.00182.65175.36176.211,099,751
12/2/2015184.47185.32180.61180.86826,542
12/1/2015182.65184.89182.10184.89866,506
11/30/2015182.79185.01181.15181.792,307,562
11/27/2015180.80183.40179.86182.35536,762
11/25/2015179.74182.22178.61181.04577,704
11/24/2015180.24180.85177.81179.451,004,141
11/23/2015180.19181.68179.71181.50552,063
11/20/2015177.95180.33177.70180.02510,051
11/19/2015176.40178.28175.57177.40410,785
11/18/2015175.67176.72173.79176.40581,256
11/17/2015174.01176.63173.31175.16556,810
11/16/2015172.65174.68169.02174.42700,406
11/13/2015174.62175.10172.42172.64495,997
11/12/2015173.79175.84172.27173.82703,104
11/11/2015172.67174.99172.29173.94391,525
11/10/2015169.21174.20169.17172.49722,560
11/9/2015172.48172.87168.83170.21788,894
11/6/2015178.55178.55171.32172.95656,861
11/5/2015177.56178.99176.15177.42518,897
11/4/2015178.28178.88176.71178.10663,616
11/3/2015179.14180.38176.53177.71658,998
11/2/2015174.83180.25174.55180.15974,446
10/30/2015178.28178.51174.24174.83891,057
10/29/2015176.46178.18175.30177.95822,183
10/28/2015179.58180.34174.47177.06968,380
10/27/2015179.00181.85177.39178.911,185,298
10/26/2015183.66185.44181.04182.00822,959
10/23/2015184.16186.89181.23182.85666,371
10/22/2015185.21185.81183.51184.79820,665
10/21/2015185.48185.93184.00184.23664,648
10/20/2015184.87186.54183.59184.69593,394
10/19/2015183.24185.43182.76185.26639,487
10/16/2015181.84184.04180.01183.42930,126
10/15/2015178.15180.77177.90180.77513,373
10/14/2015180.31180.49177.21177.73565,201
10/13/2015179.56181.26178.70179.73771,225
10/12/2015179.38180.95178.17180.19609,624
10/9/2015177.88179.02176.97178.94558,004
10/8/2015176.77178.57175.06178.23689,233
10/7/2015175.55176.78174.37176.78808,261
10/6/2015176.60177.60174.53175.57842,271
10/5/2015176.14177.57175.47177.04640,552
10/2/2015174.80177.44173.18175.80599,308
10/1/2015175.60176.10172.73175.251,064,942
9/30/2015174.31174.85172.81174.821,099,436
9/29/2015167.66173.21167.08172.811,233,838
9/28/2015169.23170.67166.18167.24927,629
9/25/2015171.33172.34167.66170.65557,503
9/24/2015170.84171.73167.96169.34788,350
9/23/2015170.46171.96169.80171.41533,282
9/22/2015171.72172.16169.84170.52591,198
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center