$167.12 +2.29 (%) AvalonBay Communities Inc - NYSE

May. 27, 2015 | 11:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
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
7/2/201093.1493.3390.5691.30928,500
7/1/201093.1794.1190.3992.891,370,900
6/30/201094.7896.4393.2193.371,297,800
6/29/201096.5996.8493.7094.421,734,200
6/28/2010100.38100.3897.3897.86741,800
6/25/201095.83101.0295.83100.721,854,900
6/24/201098.5098.8595.9196.17986,800
6/23/2010100.31100.5097.3999.20853,700
6/22/2010103.40103.7999.4099.671,122,900
6/21/2010106.69107.29102.66103.14774,400
6/18/2010105.74106.21103.45104.001,323,400
6/17/2010104.37105.65103.29105.361,214,900
6/16/2010104.46104.87103.02103.64843,000
6/15/2010104.00104.90102.81104.561,132,400
6/14/2010104.22104.95102.40103.411,332,100
6/11/2010101.76103.45100.31103.231,145,900
6/10/201098.38103.4798.13102.941,675,000
6/9/201096.49100.5296.3397.091,836,800
6/8/201093.4495.0090.5594.771,216,800
6/7/201092.4994.8991.6592.671,476,000
6/4/201095.0196.7491.4092.071,612,100
6/3/201098.2598.2596.7497.541,023,300
6/2/201096.9797.5195.2497.481,983,500
6/1/201095.9398.5895.6296.101,320,300
5/28/201099.72100.6597.8098.061,046,600
5/27/201096.6199.7795.8099.641,569,700
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center