$165.60 -0.29 (%) AvalonBay Communities Inc - NYSE

Dec. 19, 2014 | 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
3/17/201088.2189.8088.0489.51977,000
3/16/201086.6288.2186.1488.04946,500
3/15/201086.2186.7485.0186.10857,200
3/12/201085.7786.5485.2586.241,523,600
3/11/201084.7685.6384.1385.52827,700
3/10/201084.8085.2784.1184.98784,100
3/9/201083.8285.6683.6484.551,249,500
3/8/201083.1184.6182.9584.38787,800
3/5/201081.2983.4680.9083.201,003,600
3/4/201080.5381.0080.1480.85642,900
3/3/201081.1281.3880.1980.43715,300
3/2/201081.7281.8780.8581.28685,800
3/1/201081.4081.8480.8581.26865,200
2/26/201081.7082.3480.9181.421,116,900
2/25/201079.7181.2879.1681.19594,000
2/24/201080.2780.7879.6580.77920,500
2/23/201079.5180.4479.1679.941,145,100
2/22/201079.0180.3878.7480.00969,000
2/19/201078.6779.4977.9578.821,263,600
2/18/201077.5879.6777.2879.401,071,600
2/17/201077.9478.4377.3878.04977,700
2/16/201076.1577.8375.8877.691,082,600
2/12/201073.5575.8373.1575.491,258,400
2/11/201073.0974.2672.4074.20766,900
2/10/201073.2774.1971.7573.21931,300
2/9/201074.5474.5672.5673.521,335,300
2/8/201075.7275.9073.6973.771,381,500
2/5/201074.0775.7873.7375.592,272,200
2/4/201074.2776.3472.9074.133,741,900
2/3/201079.0079.1777.3377.831,271,000
2/2/201078.1879.9077.2479.581,294,700
2/1/201077.1278.3976.9178.051,067,600
1/29/201077.2678.7376.2776.611,461,800
1/28/201077.9377.9376.4376.971,123,200
1/27/201076.7877.6575.4777.351,333,100
1/26/201076.0377.6075.4576.931,689,700
1/25/201076.5576.7574.4776.581,972,200
1/22/201077.8577.8575.2775.441,830,900
1/21/201079.2379.5577.0177.301,579,200
1/20/201079.7879.7877.9279.081,318,200
1/19/201079.0881.0779.0880.891,034,200
1/15/201079.5980.1779.0679.431,079,100
1/14/201080.0580.7979.5679.94898,700
1/13/201079.0880.5878.6480.421,135,100
1/12/201079.8980.6178.1678.591,088,800
1/11/201080.2781.7579.8180.481,304,300
1/8/201079.5479.9677.9479.391,199,800
1/7/201079.4480.8678.8479.991,755,700
1/6/201080.3481.3379.4879.831,358,900
1/5/201081.2281.4279.7680.591,340,900
1/4/201083.0783.3581.0181.201,483,300
12/31/200983.8184.6681.9082.111,047,100
12/30/200984.1284.7483.5183.851,317,800
12/29/200985.3185.7984.0084.171,003,400
12/28/200987.0887.8285.9086.141,759,100
12/24/200985.7886.6385.4686.59481,000
12/23/200982.7885.7182.7885.202,079,300
12/22/200981.6083.0081.5382.911,303,700
12/21/200979.9581.7379.9181.651,404,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center