$172.34 +1.11 (%) AvalonBay Communities Inc - NYSE

Jul. 31, 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
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
8/26/2010105.89106.49103.29103.62948,300
8/25/2010102.78105.40102.13105.11999,000
8/24/2010102.28104.15101.51103.16772,000
8/23/2010105.02105.38103.83103.86747,400
8/20/2010103.06104.68102.45104.45836,400
8/19/2010104.95105.09103.21104.011,409,500
8/18/2010105.22106.10104.39105.50953,100
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
  • Showing 1201-1258 of 1,258 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!