$165.99 -3.94 (%) AvalonBay Communities Inc - NYSE

Mar. 6, 2015 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
5/27/201096.6199.7795.8099.641,569,700
5/26/201096.5198.3194.0694.781,693,700
5/25/201090.4495.4590.0495.231,965,800
5/24/201094.1295.6192.5292.561,584,700
5/21/201090.4096.4190.0094.313,361,200
5/20/201096.1096.7091.4291.682,373,400
5/19/201097.9199.4994.9597.781,261,400
5/18/2010102.30102.7897.7998.371,426,800
5/17/2010100.57102.0097.74100.931,389,600
5/14/2010102.29102.2999.20100.401,542,700
5/13/2010105.00105.40102.37102.711,133,000
5/12/2010104.62105.71103.69105.061,567,000
5/11/2010103.16105.37101.41103.791,450,200
5/10/2010102.37103.50101.38103.492,246,500
5/7/2010101.00102.1796.9097.742,129,300
5/6/2010104.33105.1993.41100.502,599,000
5/5/2010106.28107.78104.51104.871,633,500
5/4/2010107.64109.38106.60107.771,879,100
5/3/2010104.36110.16104.20108.491,623,700
4/30/2010106.12107.08103.60104.041,872,100
4/29/2010100.61107.58100.34106.652,588,300
4/28/201099.46100.2698.6099.171,057,100
4/27/201099.90101.5498.6198.661,603,700
4/26/2010100.92101.78100.13100.481,226,300
4/23/201099.05101.5998.56101.271,723,300
4/22/201095.1999.1994.7799.051,357,600
4/21/201093.9797.0793.6395.851,873,800
4/20/201092.5594.0991.4694.071,395,200
4/19/201089.7392.4189.7391.871,280,800
4/16/201092.1892.6490.2890.981,507,800
4/15/201093.5893.7592.0092.28893,900
4/14/201093.9093.9092.7393.80782,400
4/13/201091.4793.8291.3093.54850,700
4/12/201093.0393.0391.3291.38639,200
4/9/201091.3093.5491.2292.881,007,100
4/8/201090.5391.3490.3091.19920,000
4/7/201092.2792.6890.4891.001,325,200
4/6/201088.6492.5988.2992.422,057,600
4/5/201086.1289.0785.9388.981,099,500
4/1/201086.5786.8985.0885.741,097,000
3/31/201086.6387.2786.2186.351,009,000
3/30/201086.9587.3786.6086.99702,200
3/29/201087.0287.2086.1386.86958,700
3/26/201088.7488.9287.2387.781,355,100
3/25/201088.3189.8088.2988.37919,100
3/24/201087.4289.3287.2088.13912,800
3/23/201088.0588.0586.6387.60729,500
3/22/201087.4788.3287.1388.05946,300
3/19/201088.4988.9287.5087.971,318,300
3/18/201088.7189.4988.1788.561,180,200
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center