$149.00 -0.37 (%) AvalonBay Communities Inc - NYSE

Oct. 20, 2014 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
8/9/2013132.10133.88131.62133.12494,733
8/8/2013132.74132.98131.22132.03546,653
8/7/2013132.51133.15131.67132.22582,088
8/6/2013133.19134.46132.39133.12507,796
8/5/2013132.11134.07132.11133.18491,817
8/2/2013134.91136.23133.79133.95646,823
8/1/2013135.88136.47134.55134.91593,128
7/31/2013138.16138.34133.84135.34963,703
7/30/2013138.66139.06136.63137.25682,243
7/29/2013138.41138.76137.17137.64499,862
7/26/2013137.39139.07136.84138.98443,437
7/25/2013137.57138.83135.58137.94959,189
7/24/2013140.19140.61137.04138.09830,591
7/23/2013141.13141.28139.88140.33726,562
7/22/2013140.47141.23140.03140.77511,751
7/19/2013140.96141.39139.51140.361,110,669
7/18/2013141.08141.71140.06141.04706,755
7/17/2013140.47141.31139.39140.59422,341
7/16/2013139.71141.53139.65140.33444,701
7/15/2013139.76140.74139.18139.67304,239
7/12/2013140.99141.16139.67140.45975,551
7/11/2013138.67141.03138.67140.38761,663
7/10/2013137.29137.59135.68137.50632,586
7/9/2013135.07137.93134.54137.31637,955
7/8/2013135.11136.35134.14134.42690,718
7/5/2013135.73136.13132.08135.01788,800
7/3/2013136.41136.80134.30135.73528,005
7/2/2013135.20137.44135.20136.95964,920
7/1/2013134.81137.46134.81135.35984,543
6/28/2013136.11136.92134.83134.911,675,566
6/27/2013136.36137.38135.80136.471,147,266
6/26/2013135.85137.55134.94135.201,182,428
6/25/2013134.91136.44133.55135.441,075,902
6/24/2013130.43136.88128.67133.541,358,120
6/21/2013128.64132.79128.64131.691,298,958
6/20/2013129.98130.11126.91127.97904,956
6/19/2013134.81135.22130.15130.77554,000
6/18/2013134.36135.80133.89134.90455,940
6/17/2013135.31136.03133.49134.26855,305
6/14/2013134.46135.82133.45134.59536,425
6/13/2013129.71135.04129.60134.56822,116
6/12/2013131.55131.55129.00129.30710,526
6/11/2013132.91132.91131.03131.08932,907
6/10/2013134.49134.94132.93133.45501,356
6/7/2013134.28134.77132.24134.48571,872
6/6/2013134.14135.29132.91134.50697,399
6/5/2013135.79136.42133.96134.26709,255
6/4/2013135.60137.00134.87136.051,219,946
6/3/2013132.67136.08131.60135.241,204,038
5/31/2013132.88134.80132.54132.661,733,481
5/30/2013136.66137.00133.14133.36824,397
5/29/2013135.65136.92132.30136.662,019,989
5/28/2013139.55140.29135.87136.581,198,078
5/24/2013138.37138.79137.29138.58808,227
5/23/2013137.00138.99136.09138.995,081,251
5/22/2013141.67141.83138.04138.561,483,798
5/21/2013141.00141.95140.49141.46509,723
5/20/2013138.65141.04138.57140.64923,559
5/17/2013138.10139.01138.01138.69892,170
5/16/2013136.61139.31136.61138.021,082,788
5/15/2013136.76137.22135.70137.181,063,549
5/14/2013134.57136.65134.57136.641,020,166
5/13/2013133.20135.00132.81134.79643,348
5/10/2013132.84133.54132.02133.29531,088
5/9/2013132.46133.09132.09132.57576,728
5/8/2013132.73133.37131.92132.77567,298
5/7/2013130.78133.20130.54133.00594,692
5/6/2013130.21130.99129.54130.76681,249
5/3/2013131.52131.85129.24129.79968,899
5/2/2013132.50133.26130.11130.70874,472
5/1/2013133.50135.73131.80132.241,024,310
4/30/2013131.03133.04130.77133.04735,661
4/29/2013130.58131.26129.84131.05440,825
4/26/2013131.23131.55129.72130.22509,596
4/25/2013131.96132.01130.55131.13574,322
4/24/2013132.13133.02131.81132.08673,046
4/23/2013132.39132.39131.10131.89713,512
4/22/2013133.16133.16131.54132.06691,133
4/19/2013132.50133.42131.85133.07590,811
4/18/2013131.59132.34130.46132.01519,745
4/17/2013133.59133.59131.12131.191,265,684
4/16/2013133.37134.31132.35133.90669,876
4/15/2013134.72135.36132.46132.47724,564
4/12/2013134.55135.60134.36135.57680,723
4/11/2013133.63135.37133.51134.70735,106
4/10/2013134.24134.24133.03133.48530,144
4/9/2013132.91133.99131.63133.50695,944
4/8/2013133.38133.68132.56133.03726,598
4/5/2013131.15133.54130.96133.44996,782
4/4/2013128.30132.23128.19132.221,111,656
4/3/2013128.23128.50127.51128.00717,277
4/2/2013128.88129.20127.90128.14598,944
4/1/2013127.18128.12126.67128.09580,902
3/28/2013126.86127.09126.12126.67990,812
3/27/2013126.49127.02125.98126.64655,540
3/26/2013126.00127.58126.00127.09789,979
3/25/2013127.23127.55126.35126.52795,554
3/22/2013125.56127.52125.47126.83849,490
3/21/2013125.84126.94125.40125.45603,215
3/20/2013126.61127.13125.86126.53567,548
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center