$177.84 -1.56 (%) AvalonBay Communities Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/2016180.93181.52177.78177.841,153,341
9/29/2016180.85181.85178.94179.40837,122
9/28/2016181.13182.20179.42181.59519,314
9/27/2016184.00184.00181.22181.76898,605
9/26/2016182.54183.78181.41183.48797,340
9/23/2016181.21183.95180.20182.77948,424
9/22/2016180.00182.41180.00182.111,011,062
9/21/2016175.99179.08174.04178.81685,295
9/20/2016176.36176.55175.74176.15526,748
9/19/2016173.81175.58173.25175.41439,238
9/16/2016172.77173.42171.60173.331,123,236
9/15/2016171.06173.34170.33173.28857,011
9/14/2016169.32171.90169.14171.26626,618
9/13/2016170.86171.61168.57168.91979,894
9/12/2016169.55173.20169.03172.55966,426
9/9/2016173.05174.02169.69169.69858,518
9/8/2016178.82178.82175.90175.941,334,827
9/7/2016178.34179.88176.51179.82608,850
9/6/2016177.08178.83175.45178.83907,077
9/2/2016176.31178.92175.20175.46759,527
9/1/2016175.20176.26174.22175.81570,848
8/31/2016174.60175.76173.49175.01848,998
8/30/2016175.84175.84173.28174.42612,647
8/29/2016174.24176.32174.21175.55475,241
8/26/2016175.67176.83172.60173.55505,071
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center