$174.12 -1.84 (%) AvalonBay Communities Inc - NYSE

Mar. 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
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
5/26/201096.5198.3194.0694.781,693,700
5/25/201090.4495.4590.0495.231,965,800
5/24/201094.1295.6192.5292.561,584,700
5/21/201090.4096.4190.0094.313,361,200
5/20/201096.1096.7091.4291.682,373,400
5/19/201097.9199.4994.9597.781,261,400
5/18/2010102.30102.7897.7998.371,426,800
5/17/2010100.57102.0097.74100.931,389,600
5/14/2010102.29102.2999.20100.401,542,700
5/13/2010105.00105.40102.37102.711,133,000
5/12/2010104.62105.71103.69105.061,567,000
5/11/2010103.16105.37101.41103.791,450,200
5/10/2010102.37103.50101.38103.492,246,500
5/7/2010101.00102.1796.9097.742,129,300
5/6/2010104.33105.1993.41100.502,599,000
5/5/2010106.28107.78104.51104.871,633,500
5/4/2010107.64109.38106.60107.771,879,100
5/3/2010104.36110.16104.20108.491,623,700
4/30/2010106.12107.08103.60104.041,872,100
4/29/2010100.61107.58100.34106.652,588,300
4/28/201099.46100.2698.6099.171,057,100
4/27/201099.90101.5498.6198.661,603,700
4/26/2010100.92101.78100.13100.481,226,300
4/23/201099.05101.5998.56101.271,723,300
4/22/201095.1999.1994.7799.051,357,600
4/21/201093.9797.0793.6395.851,873,800
4/20/201092.5594.0991.4694.071,395,200
4/19/201089.7392.4189.7391.871,280,800
4/16/201092.1892.6490.2890.981,507,800
4/15/201093.5893.7592.0092.28893,900
4/14/201093.9093.9092.7393.80782,400
4/13/201091.4793.8291.3093.54850,700
4/12/201093.0393.0391.3291.38639,200
4/9/201091.3093.5491.2292.881,007,100
4/8/201090.5391.3490.3091.19920,000
4/7/201092.2792.6890.4891.001,325,200
4/6/201088.6492.5988.2992.422,057,600
4/5/201086.1289.0785.9388.981,099,500
4/1/201086.5786.8985.0885.741,097,000
3/31/201086.6387.2786.2186.351,009,000
3/30/201086.9587.3786.6086.99702,200
3/29/201087.0287.2086.1386.86958,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center