$185.32 +1.32 (%) AvalonBay Communities Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
10/12/2011119.32121.98118.22120.11940,752
10/11/2011122.07122.07117.78118.50766,527
10/10/2011117.95121.22117.72121.101,159,889
10/7/2011120.08120.55115.74115.971,117,984
10/6/2011114.88118.95114.19118.861,046,506
10/5/2011116.67116.80110.00115.551,174,274
10/4/2011109.40117.41107.54116.991,318,767
10/3/2011114.30116.69110.74110.781,384,711
9/30/2011116.84118.44114.01114.051,034,550
9/29/2011119.30119.32116.61118.40793,207
9/28/2011118.89120.48116.71117.061,311,409
9/27/2011120.65121.52119.54120.251,616,140
9/26/2011118.40118.76116.29118.531,080,245
9/23/2011114.51117.55114.27117.351,278,292
9/22/2011115.67117.62113.25115.282,295,840
9/21/2011125.31126.76118.53118.752,283,764
9/20/2011127.00127.71125.84126.12739,489
9/19/2011128.30128.34126.22126.291,470,035
9/16/2011130.64131.24127.66130.181,888,261
9/15/2011131.23131.55129.15130.141,138,661
9/14/2011133.77133.89129.53130.401,736,852
9/13/2011134.50134.71131.99133.26928,244
9/12/2011130.68133.74130.68133.72892,256
9/9/2011135.02136.12131.74132.32892,976
9/8/2011135.99137.93135.13136.64851,177
9/7/2011134.22136.69132.31136.441,305,873
9/6/2011130.65135.26130.65133.321,678,943
9/2/2011131.59135.20130.60134.361,293,127
9/1/2011136.42136.66134.00134.561,255,011
8/31/2011136.17136.95134.60136.381,601,751
8/30/2011134.13135.61131.17134.80925,802
8/29/2011132.04133.80131.59133.69895,704
8/26/2011127.73130.60124.62130.59915,247
8/25/2011132.08133.81127.23128.651,027,214
8/24/2011128.43131.24127.40131.071,170,248
8/23/2011126.65128.95125.63128.88991,736
8/22/2011127.83128.00124.59126.571,342,536
8/19/2011127.82128.73124.95125.501,934,543
8/18/2011125.78128.58125.26128.185,223,264
8/17/2011133.62135.22132.41133.50732,863
8/16/2011130.82133.95130.23132.891,078,379
8/15/2011130.17132.79129.98132.401,331,472
8/12/2011132.24134.14128.77129.301,057,125
8/11/2011126.30133.31125.54131.091,550,644
8/10/2011122.63131.68122.59125.673,243,343
8/9/2011118.31125.71117.40125.573,101,198
8/8/2011119.32121.01115.91116.352,997,696
8/5/2011125.14125.14120.50121.461,518,170
8/4/2011126.80127.86123.58123.651,590,872
8/3/2011129.70129.97125.06128.301,219,814
8/2/2011132.36133.57129.17129.39880,188
8/1/2011135.71135.79132.24132.841,070,513
7/29/2011132.35134.71130.91134.191,131,973
7/28/2011131.15134.78131.01132.98866,006
7/27/2011137.27137.67134.30134.36760,804
7/26/2011138.00138.35137.22137.62540,094
7/25/2011137.45138.95137.18138.01574,835
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center