$145.41 +1.31 (%) AvalonBay Communities Inc - NYSE

Sep. 16, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
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
7/29/2014149.59150.45148.67149.64668,141
7/28/2014148.10150.87148.10150.20682,256
7/25/2014148.87148.96147.57147.98594,798
7/24/2014150.00151.00146.40149.151,495,327
7/23/2014146.38146.68145.14145.141,216,911
7/22/2014146.49147.30146.25146.37671,309
7/21/2014147.12147.17146.27146.27457,790
7/18/2014146.42147.55145.79147.32663,424
7/17/2014146.01146.93145.51146.12564,449
7/16/2014146.25146.85145.53146.68485,647
7/15/2014145.33146.34145.00146.05709,342
7/14/2014144.12145.32143.63145.27494,365
7/11/2014143.48144.30143.06143.86530,783
7/10/2014142.84144.83142.68143.80623,997
7/9/2014143.90144.00142.39143.51475,963
7/8/2014142.40144.00142.35143.46404,617
7/7/2014141.81142.93141.80142.68519,497
7/3/2014142.31142.65140.92142.03304,386
7/2/2014142.44142.60141.29142.55363,104
7/1/2014142.14142.95141.36142.40744,841
6/30/2014142.56143.05140.90142.19624,722
6/27/2014141.11142.41140.92142.35453,051
6/26/2014141.53142.01140.93141.37363,611
6/25/2014142.02142.95142.02142.84571,290
6/24/2014141.28142.49141.28142.47550,943
6/23/2014141.28142.35140.95141.72680,759
6/20/2014141.98142.00140.44141.301,671,928
6/19/2014140.68141.41140.45141.40703,362
6/18/2014139.75141.04138.82140.75637,772
6/17/2014139.09140.30138.51140.251,174,926
6/16/2014139.72140.28138.95139.15561,264
6/13/2014139.66140.28138.52140.02569,631
6/12/2014138.91139.67138.07139.29731,445
6/11/2014139.09139.45138.26138.95624,903
6/10/2014139.51140.23138.79139.09867,625
6/9/2014142.63143.28139.36139.921,266,769
6/6/2014144.34144.41142.06142.56746,168
6/5/2014142.78144.51142.20144.41670,813
6/4/2014142.00142.91141.86142.64581,538
6/3/2014141.51142.58141.42142.37498,292
6/2/2014141.74142.43141.68141.851,003,705
5/30/2014140.51141.95139.85141.841,669,391
5/29/2014140.44140.65139.52140.36606,680
5/28/2014140.62140.83139.55140.27845,966
5/27/2014140.27141.00140.16140.62738,230
5/23/2014139.66140.13139.45140.06477,730
5/22/2014139.69140.38139.07139.36604,288
5/21/2014140.43141.20139.31139.83650,677
5/20/2014140.29141.05139.66140.35753,519
5/19/2014140.40141.00139.70140.86763,304
5/16/2014140.04140.70139.47140.63742,772
5/15/2014139.22140.44138.82140.231,192,071
5/14/2014139.40139.84138.63139.08413,563
5/13/2014139.96141.29138.84139.14583,980
5/12/2014139.40140.64139.27140.44566,854
5/9/2014139.53139.99138.49139.33602,792
5/8/2014139.08140.00138.62139.65679,757
5/7/2014138.29139.72137.44139.111,047,316
5/6/2014137.26138.12137.05137.52529,867
5/5/2014136.62138.30136.27138.24491,373
5/2/2014135.87137.12135.39137.07835,219
5/1/2014136.76136.98135.00136.37720,592
4/30/2014136.54137.10135.45136.55591,011
4/29/2014137.00137.23135.86136.54564,803
4/28/2014135.78137.20135.78136.84901,471
4/25/2014134.04135.45133.91135.33722,057
4/24/2014132.44135.02132.07133.94957,093
4/23/2014133.80134.91133.03133.351,112,498
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center