$168.10 0.00 (%) AvalonBay Communities Inc - New York Stock Exchange, Inc.

Dec. 7, 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
3/1/2012129.27131.26129.27131.09658,232
2/29/2012131.05131.94129.51129.671,269,053
2/28/2012133.01133.27130.73130.96762,104
2/27/2012132.29132.96131.10132.63444,634
2/24/2012131.11133.48130.43133.00977,082
2/23/2012129.81130.75129.65130.06820,271
2/22/2012129.64131.95129.62129.87566,945
2/21/2012134.23134.70130.43130.88666,647
2/17/2012133.48134.45132.51134.03630,305
2/16/2012132.20133.35132.13132.95549,618
2/15/2012133.05133.25131.65132.45667,738
2/14/2012134.75134.98132.03132.75607,075
2/13/2012135.63136.14134.86135.33401,013
2/10/2012133.58135.34133.58134.45720,196
2/9/2012135.68136.15134.22134.37621,095
2/8/2012137.30137.69135.18135.81708,225
2/7/2012137.22138.40136.88136.99692,342
2/6/2012139.21139.34137.48138.18609,946
2/3/2012139.55139.98137.86139.82994,927
2/2/2012135.98138.28133.73138.241,638,071
2/1/2012137.04138.20135.24136.92778,164
1/31/2012134.75136.12134.51136.011,138,126
1/30/2012135.10135.10133.25134.88708,245
1/27/2012134.53135.92133.65135.42677,558
1/26/2012133.61136.10133.61134.89721,434
1/25/2012130.71133.95130.62133.81800,023
1/24/2012128.17131.38128.17131.13816,263
1/23/2012127.16129.97127.16129.73650,968
1/20/2012127.09128.22126.17127.82870,750
1/19/2012128.45128.75126.92127.09960,052
1/18/2012128.82130.85127.74127.98880,299
1/17/2012127.33130.21127.31128.73915,983
1/13/2012124.61126.82123.71126.491,298,625
1/12/2012126.98126.98123.79124.26902,741
1/11/2012127.75128.17126.37127.53700,269
1/10/2012128.24129.23127.61128.11829,003
1/9/2012128.27128.94126.72126.95577,666
1/6/2012130.22130.70127.93128.20721,839
1/5/2012127.23130.16126.76129.83600,604
1/4/2012128.65129.44127.26127.48682,961
1/3/2012133.94133.94128.99130.04637,498
12/30/2011131.20132.37130.58130.60305,746
12/29/2011130.33131.48130.00131.14417,502
12/28/2011131.26131.61129.74130.00451,645
12/27/2011131.88133.38131.00132.56340,902
12/23/2011132.73132.80130.81131.95790,540
12/22/2011129.32132.50129.14131.83929,320
12/21/2011130.17130.17128.17128.93779,192
12/20/2011128.90129.86128.41129.46757,543
12/19/2011129.42129.43126.87127.07882,383
12/16/2011129.36131.55128.52128.961,122,198
12/15/2011126.63128.94125.90128.49784,860
12/14/2011122.00126.69122.00125.25832,757
12/13/2011123.57125.12121.93122.72472,326
12/12/2011124.56124.56122.26123.07768,019
12/9/2011122.43126.68121.60125.64720,104
12/8/2011124.13124.63121.60121.96446,987
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center