$168.64 +2.15 (%) AvalonBay Communities Inc - NYSE

Aug. 27, 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
11/16/2010107.23107.99103.52104.551,050,432
11/15/2010109.06110.48107.98108.05739,395
11/12/2010107.84109.77107.82108.83747,952
11/11/2010108.42109.42107.97108.66578,308
11/10/2010106.72109.36106.50109.19778,245
11/9/2010111.16111.16105.29106.051,446,010
11/8/2010112.71112.93109.79110.65665,744
11/5/2010113.24115.00111.94113.33851,025
11/4/2010111.64113.34110.12113.09917,144
11/3/2010108.08110.23107.55110.16840,639
11/2/2010108.11108.61107.28108.31630,886
11/1/2010106.72108.19105.94106.89696,247
10/29/2010105.47106.72105.04106.31613,608
10/28/2010108.79109.69104.85105.80893,888
10/27/2010108.61109.18107.45108.40774,573
10/26/2010109.25109.98108.68109.36607,661
10/25/2010110.94111.11109.59109.73720,179
10/22/2010110.90111.48109.65110.08729,665
10/21/2010112.36113.05110.27110.48951,816
10/20/2010109.89114.11109.89112.67968,900
10/19/2010111.30112.33109.00109.44801,203
10/18/2010109.95112.43109.91112.40709,756
10/15/2010110.96111.00109.11110.05801,350
10/14/2010110.80110.80109.01109.87751,110
10/13/2010109.93111.58109.40110.80977,934
10/12/2010106.81109.90106.31109.641,145,424
10/11/2010105.72107.50105.67106.97601,459
10/8/2010104.85106.02103.56105.76692,092
10/7/2010105.15105.45104.19104.51727,802
10/6/2010106.41106.70104.28104.531,187,622
10/5/2010106.73106.84105.43106.571,363,041
10/4/2010104.67106.20104.67106.00876,770
10/1/2010105.21105.32103.17105.13938,737
9/30/2010104.61106.17103.50103.931,259,070
9/29/2010104.89104.89103.41104.00799,050
9/28/2010105.25105.99103.18105.85905,138
9/27/2010106.69106.69104.62104.97931,628
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
  • Showing 1201-1257 of 1,257 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!