$163.98 +1.03 (%) AvalonBay Communities Inc - NYSE

Jul. 2, 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
9/24/2010105.13107.12104.80106.901,063,592
9/23/2010106.25107.37103.25103.581,520,620
9/22/2010109.04109.56107.07107.461,340,421
9/21/2010112.34112.37109.11109.261,083,143
9/20/2010110.38112.92109.84112.241,045,130
9/17/2010111.02111.25109.58109.661,285,429
9/16/2010111.31111.58110.35110.51721,799
9/15/2010109.30111.71109.18111.58916,094
9/14/2010108.30110.14107.53109.46873,745
9/13/2010107.88109.03107.11108.98952,678
9/10/2010106.69107.33106.16107.09429,046
9/9/2010109.70110.00106.10106.39718,937
9/8/2010109.21109.46107.85108.37640,717
9/7/2010109.05109.82108.39108.44825,179
9/3/2010109.84110.48109.08110.39844,443
9/2/2010108.87109.37107.85108.351,057,557
9/1/2010107.00108.63106.11108.501,571,805
8/31/2010102.79105.44102.18105.221,054,800
8/30/2010103.69104.61102.81102.87752,400
8/27/2010104.51104.91102.04103.851,328,100
8/26/2010105.89106.49103.29103.62948,300
8/25/2010102.78105.40102.13105.11999,000
8/24/2010102.28104.15101.51103.16772,000
8/23/2010105.02105.38103.83103.86747,400
8/20/2010103.06104.68102.45104.45836,400
8/19/2010104.95105.09103.21104.011,409,500
8/18/2010105.22106.10104.39105.50953,100
8/17/2010103.85105.75102.84105.221,323,300
8/16/2010101.63103.14101.44102.22660,100
8/13/2010101.33102.95101.23102.18899,400
8/12/2010101.06102.29100.72101.471,190,600
8/11/2010101.51103.35100.83102.451,574,600
8/10/2010102.88105.90102.53105.011,624,100
8/9/2010102.44103.92101.35103.83780,100
8/6/2010101.05102.47100.49101.341,118,600
8/5/2010101.56103.36101.54102.43898,200
8/4/2010102.39103.63101.31102.571,874,200
8/3/2010106.79106.84105.05105.23951,200
8/2/2010107.41107.67105.71106.891,499,600
7/30/2010103.52106.26103.29105.09963,800
7/29/2010108.63108.63103.70104.59831,300
7/28/2010105.58109.00104.93107.061,341,800
7/27/2010107.03108.35105.49106.64970,300
7/26/2010104.25106.95103.50106.83876,300
7/23/2010102.02104.49100.28104.251,134,800
7/22/201099.81103.4099.70102.731,319,700
7/21/2010101.05101.4498.5398.811,290,500
7/20/201097.70101.2296.30100.941,320,900
7/19/201096.89100.0095.5499.321,321,800
7/16/201099.5999.9995.8896.43920,200
7/15/201099.88100.8197.47100.49702,000
7/14/2010100.03100.6698.3199.77732,700
7/13/2010100.88101.3799.66100.441,048,900
7/12/201098.6699.9997.4699.41650,100
7/9/201096.9899.2896.9898.98912,300
7/8/201097.1298.2195.5897.691,678,200
7/7/201089.8394.8189.7594.721,286,300
7/6/201093.3793.9888.8389.741,104,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!