AvalonBay Communities Inc $148.64

up +3.50


24/7/2014 01:25 PM  |  NYSE : AVB  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
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
3/19/2013127.14127.68125.28126.19652,081
3/18/2013127.96128.79126.61126.75818,748
3/15/2013128.71128.96127.59128.371,174,998
3/14/2013126.60129.40126.42129.211,558,531
3/13/2013125.42126.99124.85126.781,013,298
3/12/2013123.87125.91123.55125.731,870,967
3/11/2013124.03124.29123.04124.02787,224
3/8/2013124.92125.03123.16124.081,183,824
3/7/2013126.25127.01124.47124.751,177,412
3/6/2013126.85127.20125.76126.23714,890
3/5/2013127.12127.74126.19126.74730,868
3/4/2013125.82126.79125.43126.651,766,096
3/1/2013124.56126.25124.00126.211,117,016
2/28/2013125.92126.49124.75124.831,673,491
2/27/2013126.38127.04125.91125.94761,970
2/26/2013126.92127.35125.52126.53998,641
2/25/2013129.25129.32126.33126.33811,035
2/22/2013128.21128.90128.09128.831,064,969
2/21/2013129.61129.86127.69127.701,221,825
2/20/2013130.32131.06129.65129.69988,892
2/19/2013130.59130.99129.64130.42555,922
2/15/2013129.98130.26129.30130.261,187,672
2/14/2013129.41130.82129.41130.05621,740
2/13/2013131.10131.23129.88130.23590,502
2/12/2013129.63130.90129.30130.83685,652
2/11/2013128.84130.37128.84129.781,257,369
2/8/2013127.51129.09127.51128.84956,469
2/7/2013128.38128.38126.16126.991,070,189
2/6/2013126.31130.48126.13128.492,100,147
2/5/2013126.07126.84124.11126.371,805,646
2/4/2013126.00126.36124.30125.933,556,375
2/1/2013130.85130.85125.82126.114,489,944
1/31/2013133.96135.25126.69129.793,403,946
1/30/2013137.19137.85135.50135.641,113,303
1/29/2013137.49138.60137.16137.921,092,809
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
12/21/2012134.34136.91134.32136.652,792,453
12/20/2012132.65135.66132.35135.571,315,530
12/19/2012133.32134.12133.32133.40903,284
Trading Center