$178.90 -0.06 (%) AvalonBay Communities Inc - NYSE

Jan. 23, 2015 | 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center