AvalonBay Communities Inc $133.64

down -1.56


17/4/2014 06:40 PM  |  NYSE : AVB  
Industries : Real Estate / Reit - Residential
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
2/1/2013130.85130.85125.82126.114,489,940
1/31/2013133.96135.25126.69129.793,403,950
1/30/2013137.19137.85135.50135.641,113,300
1/29/2013137.49138.60137.16137.921,092,810
1/28/2013138.93139.05137.60137.64746,022
1/25/2013138.83139.38138.13138.42721,373
1/24/2013139.45139.51137.73138.34707,880
1/23/2013138.72139.22138.70138.96629,519
1/22/2013138.23139.16138.23139.15546,670
1/18/2013138.35138.67137.50138.56546,454
1/17/2013138.42138.75137.90138.58589,515
1/16/2013137.89138.38137.47137.93517,640
1/15/2013136.31138.50136.31138.37480,105
1/14/2013136.34137.00136.16136.81497,512
1/11/2013137.11137.76136.00136.16607,987
1/10/2013137.11137.28136.26137.09590,100
1/9/2013136.36136.82135.65136.64522,240
1/8/2013136.36137.08135.56136.09519,270
1/7/2013135.94136.76135.46136.51559,857
1/4/2013136.78137.12136.23136.37496,530
1/3/2013136.37137.44135.92136.78461,579
1/2/2013137.28137.86135.12136.03893,610
12/31/2012134.10135.59133.63135.59594,949
12/28/2012135.01135.96133.98133.98502,754
12/27/2012134.59135.91134.18135.78505,299
12/26/2012136.83136.91134.79135.06692,785
12/24/2012135.82137.00135.25136.52354,802
12/21/2012134.34136.91134.32136.652,792,450
12/20/2012132.65135.66132.35135.571,315,530
12/19/2012133.32134.12133.32133.40903,284
12/18/2012133.65134.04133.09133.45912,372
12/17/2012133.37133.98132.40133.191,001,150
12/14/2012132.79133.62131.97132.601,124,550
12/13/2012133.62133.75131.91132.48711,834
12/12/2012133.74135.12132.47133.96836,907
12/11/2012133.26133.85132.68133.07873,800
12/10/2012135.96135.96132.83132.97718,268
12/7/2012135.83135.83133.15133.681,988,100
12/6/2012132.70135.98132.55135.982,543,990
12/5/2012134.15134.71132.69132.721,209,720
12/4/2012132.98134.23132.84134.231,505,920
12/3/2012132.30133.28132.10133.001,565,330
11/30/2012133.40133.50131.74131.793,217,680
11/29/2012132.91133.89132.00133.049,645,290
11/28/2012131.66132.61130.62132.051,472,120
11/27/2012127.00135.56126.89132.353,339,640
11/26/2012128.04130.22127.60128.95520,958
11/23/2012128.03129.05127.58128.54223,206
11/21/2012129.37129.90127.36127.39778,968
11/20/2012129.81129.90128.40129.14952,275
11/19/2012130.11136.64129.26129.97618,214
11/16/2012127.82129.05126.25128.87647,235
11/15/2012127.64128.10126.12127.69840,462
11/14/2012130.67130.77127.10127.61556,278
11/13/2012130.45131.51130.11130.32409,711
11/12/2012132.37132.37130.42131.16296,319
11/9/2012132.74133.11131.81131.93371,019
11/8/2012135.29135.44132.84132.85525,744
11/7/2012136.58137.22135.25135.31527,471
11/6/2012137.10137.59135.89136.82558,480
11/5/2012136.97137.69136.15137.03537,540
11/2/2012137.64139.70137.31137.72584,332
11/1/2012135.59137.69134.68136.90838,574
10/31/2012133.90135.95133.54135.56781,005
10/26/2012133.64133.83132.41133.07758,863
10/25/2012132.00135.00132.00133.92868,737
10/24/2012134.64135.27133.24134.08370,142
10/23/2012133.96135.10133.12134.05369,029
10/22/2012136.08136.40134.08135.04459,572
10/19/2012135.65138.52135.65136.91949,401
10/18/2012133.47136.24133.47136.16394,498
10/17/2012133.59133.98132.81133.48674,485
10/16/2012133.75134.19132.99133.29816,812
10/15/2012132.72133.29131.74133.11743,146
10/12/2012133.74134.69132.17132.29733,601
10/11/2012134.76135.50133.30133.41500,716
10/10/2012133.08134.73132.93134.72930,421
10/9/2012134.99135.37133.51133.67579,204
10/8/2012135.75136.09134.43134.74328,181
10/5/2012136.47136.86135.87136.21413,487
10/4/2012137.09137.66135.78136.28803,559
10/3/2012136.80137.67136.38136.70542,737
10/2/2012135.92136.71135.07136.63560,173
10/1/2012136.42136.54133.50135.42738,473
9/28/2012135.83136.69135.37135.99627,554
9/27/2012135.33137.88135.30136.61594,734
9/26/2012134.40136.55134.03135.36434,793
9/25/2012138.51138.62135.38135.45726,089
9/24/2012137.64139.39137.54137.77609,051
9/21/2012139.22139.34138.26138.81950,889
9/20/2012140.54140.89138.37138.531,076,840
9/19/2012139.86142.10139.86141.46933,832
9/18/2012141.43141.97140.11140.53569,954
9/17/2012140.86142.38140.82141.30547,162
9/14/2012142.30143.19141.08141.33605,115
9/13/2012140.65141.77139.89141.59995,866
9/12/2012140.92141.28140.14140.41488,782
9/11/2012142.57142.57140.53140.95444,038
9/10/2012143.27144.08141.22141.251,000,950
9/7/2012144.00144.92143.81144.36340,024
Trading Center