$175.81 +0.63 (%) AvalonBay Communities Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
8/25/2016174.61177.20173.58175.18566,493
8/24/2016175.14175.75173.00174.48398,276
8/23/2016176.43176.59174.93174.97409,857
8/22/2016176.49177.20174.54175.95600,497
8/19/2016176.62177.42174.90176.16762,705
8/18/2016178.29178.87176.62177.23779,842
8/17/2016179.23179.30176.04178.30848,284
8/16/2016181.12181.82178.54178.84576,182
8/15/2016181.34182.10181.09181.771,070,925
8/12/2016181.46183.63180.33180.79602,420
8/11/2016183.90183.90180.21181.31589,753
8/10/2016186.35186.60182.96183.74659,695
8/9/2016185.54186.24183.62185.98632,977
8/8/2016183.00185.89182.21185.83778,114
8/5/2016181.60182.66180.82182.62525,357
8/4/2016183.13183.13181.08181.48534,323
8/3/2016184.43184.67181.94182.83499,051
8/2/2016186.30186.78184.23184.79655,186
8/1/2016185.41187.48183.61186.73656,734
7/29/2016182.28187.43182.28185.65921,959
7/28/2016179.50183.50179.07182.28979,397
7/27/2016181.67182.19176.62179.762,249,440
7/26/2016183.87183.87181.08182.42895,344
7/25/2016185.58186.45184.07185.17714,183
7/22/2016184.17185.89183.96185.32732,408
7/21/2016183.49184.84182.51184.00621,441
7/20/2016184.30184.60182.67183.77395,423
7/19/2016182.73184.46182.33184.24460,045
7/18/2016183.11183.56182.54183.16476,180
7/15/2016184.90184.90182.07183.26828,400
7/14/2016187.37188.00184.56185.45482,854
7/13/2016186.28187.74185.31187.43705,919
7/12/2016184.53185.71183.01185.67743,359
7/11/2016185.00185.00183.12184.55680,142
7/8/2016182.64185.17181.52184.941,098,134
7/7/2016181.68181.93179.45180.85554,640
7/6/2016182.47183.26180.90181.88731,603
7/5/2016180.51183.23180.51182.91689,985
7/1/2016180.86181.87180.05180.72789,582
6/30/2016178.37180.42176.80180.39807,355
6/29/2016178.67180.32177.22178.15833,601
6/28/2016174.11177.93172.79177.911,074,238
6/27/2016171.79175.50171.49174.981,080,528
6/24/2016170.32175.24169.80172.571,077,685
6/23/2016176.59176.96174.11174.73545,645
6/22/2016175.54176.50174.17174.95617,874
6/21/2016174.11175.48174.11175.07686,446
6/20/2016174.62176.73173.71174.00934,806
6/17/2016173.99173.99172.38173.501,083,435
6/16/2016172.29174.28171.54174.20912,559
6/15/2016170.39173.31169.61172.611,276,309
6/14/2016170.31170.52169.19170.00920,426
6/13/2016170.92172.85170.33170.63675,800
6/10/2016169.44170.38168.91170.06811,151
6/9/2016169.13171.45168.22170.25820,281
6/8/2016168.30169.77166.59169.61952,890
6/7/2016170.49172.11169.47169.79887,266
6/6/2016173.36174.37168.16170.231,283,640
6/3/2016177.70177.94173.33173.411,065,686
6/2/2016175.99176.73173.95176.55805,249
6/1/2016178.10178.81174.66176.421,328,891
5/31/2016180.68180.68178.00179.88964,337
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center