$171.58 +0.31 (%) AvalonBay Communities Inc - NYSE

Apr. 27, 2015 | 01:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center