AVALONBAY COMMUNITIES $134.90

up +0.64


18/6/2013 04:18 PM  |  NYSE : AVB  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AVB historical data

Date Open High Low Close Volume
9/4/2008 100.25 102.10 98.30 98.64 14416
9/3/2008 99.36 101.97 99.21 101.91 10146
9/2/2008 102.69 104.13 97.88 99.92 12227
8/29/2008 100.84 101.86 99.14 100.00 9017
8/28/2008 99.41 101.28 99.01 101.14 10750
8/27/2008 97.95 100.00 97.37 99.15 5869
8/26/2008 96.80 98.77 95.99 98.39 7028
8/25/2008 100.61 100.61 96.84 97.27 6898
8/22/2008 98.33 101.56 97.69 101.13 10624
8/21/2008 96.08 99.07 95.89 98.23 10227
8/20/2008 98.43 98.85 95.39 98.11 11167
8/19/2008 98.25 98.25 96.13 97.69 10507
8/18/2008 101.44 102.56 97.91 98.71 10722
8/15/2008 104.79 105.10 100.72 101.71 11062
8/14/2008 100.30 102.87 100.00 101.90 11767
8/13/2008 103.49 104.53 100.06 101.37 14123
8/12/2008 104.37 106.14 101.55 103.37 16833
8/11/2008 104.51 109.48 104.23 107.70 23873
8/8/2008 97.90 105.51 97.31 104.53 21894
8/7/2008 100.10 100.79 96.80 97.85 13495
8/6/2008 101.85 102.66 99.45 101.67 10923
8/5/2008 99.36 102.00 98.26 101.86 18031
8/4/2008 99.09 99.97 96.69 97.16 15032
8/1/2008 101.93 101.93 95.54 99.27 13832
7/31/2008 98.21 101.06 97.90 99.71 18821
7/30/2008 102.45 104.99 99.92 103.08 29725
7/29/2008 96.06 102.44 95.50 102.25 17492
7/28/2008 95.97 99.99 94.45 95.35 22276
7/25/2008 93.04 97.41 92.45 96.03 15227
7/24/2008 100.04 100.11 91.72 92.11 22365
7/23/2008 95.76 101.91 95.76 100.69 27134
7/22/2008 92.57 95.88 90.03 95.76 15455
7/21/2008 92.86 93.95 91.51 93.08 10093
7/18/2008 92.53 94.48 91.57 93.32 13219
7/17/2008 92.98 94.42 89.65 93.22 18327
7/16/2008 85.41 92.53 83.51 92.01 17729
7/15/2008 83.20 87.70 82.93 84.85 18039
7/14/2008 88.86 88.86 83.73 84.16 13887
7/11/2008 86.00 89.90 83.68 87.24 17968
7/10/2008 84.48 89.21 84.10 87.32 15699
7/9/2008 91.61 92.34 84.33 84.86 16459
7/8/2008 85.59 93.82 85.59 91.81 17950
7/7/2008 87.58 88.54 84.72 86.25 13029
7/2/2008 89.10 90.19 87.44 87.65 7852
7/1/2008 87.61 89.22 86.01 89.13 16374
6/30/2008 88.36 90.87 87.64 89.16 8551
6/27/2008 89.10 89.78 87.61 88.21 12392
6/26/2008 89.62 90.93 88.57 88.60 9844
6/25/2008 91.40 94.31 90.96 92.34 11570
6/24/2008 90.72 91.60 89.10 90.64 12812
6/23/2008 92.93 93.38 90.14 90.69 9290
6/20/2008 96.16 96.16 92.41 92.69 11367
6/19/2008 94.29 96.45 94.18 96.42 10618
6/18/2008 95.01 95.61 93.80 94.73 9690
Marketplace
Trading Center