$173.55 -1.63 (%) AvalonBay Communities Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
11/10/2015169.21174.20169.17172.49722,560
11/9/2015172.48172.87168.83170.21788,894
11/6/2015178.55178.55171.32172.95656,861
11/5/2015177.56178.99176.15177.42518,897
11/4/2015178.28178.88176.71178.10663,616
11/3/2015179.14180.38176.53177.71658,998
11/2/2015174.83180.25174.55180.15974,446
10/30/2015178.28178.51174.24174.83891,057
10/29/2015176.46178.18175.30177.95822,183
10/28/2015179.58180.34174.47177.06968,380
10/27/2015179.00181.85177.39178.911,185,298
10/26/2015183.66185.44181.04182.00822,959
10/23/2015184.16186.89181.23182.85666,371
10/22/2015185.21185.81183.51184.79820,665
10/21/2015185.48185.93184.00184.23664,648
10/20/2015184.87186.54183.59184.69593,394
10/19/2015183.24185.43182.76185.26639,487
10/16/2015181.84184.04180.01183.42930,126
10/15/2015178.15180.77177.90180.77513,373
10/14/2015180.31180.49177.21177.73565,201
10/13/2015179.56181.26178.70179.73771,225
10/12/2015179.38180.95178.17180.19609,624
10/9/2015177.88179.02176.97178.94558,004
10/8/2015176.77178.57175.06178.23689,233
10/7/2015175.55176.78174.37176.78808,261
10/6/2015176.60177.60174.53175.57842,271
10/5/2015176.14177.57175.47177.04640,552
10/2/2015174.80177.44173.18175.80599,308
10/1/2015175.60176.10172.73175.251,064,942
9/30/2015174.31174.85172.81174.821,099,436
9/29/2015167.66173.21167.08172.811,233,838
9/28/2015169.23170.67166.18167.24927,629
9/25/2015171.33172.34167.66170.65557,503
9/24/2015170.84171.73167.96169.34788,350
9/23/2015170.46171.96169.80171.41533,282
9/22/2015171.72172.16169.84170.52591,198
9/21/2015170.81173.38170.80172.32427,012
9/18/2015168.86173.42168.15170.831,118,960
9/17/2015168.42173.11167.29169.85894,282
9/16/2015166.89169.37166.89168.58527,140
9/15/2015165.16167.71164.26167.04487,455
9/14/2015166.50167.03164.31164.85848,126
9/11/2015161.84165.77161.84165.771,249,808
9/10/2015160.97163.66160.96161.86906,348
9/9/2015163.92166.35160.93161.13833,162
9/8/2015162.37163.91161.25162.77678,010
9/4/2015161.42162.45159.30160.53604,512
9/3/2015163.60164.54162.56163.13450,182
9/2/2015163.56164.47161.75163.13740,513
9/1/2015163.11164.05160.51161.82740,126
8/31/2015168.60170.50164.98165.061,746,493
8/28/2015168.66169.24167.25168.71522,063
8/27/2015167.74170.17166.39168.64898,843
8/26/2015166.14167.12163.47166.49979,470
8/25/2015168.83168.85162.31162.481,102,504
8/24/2015172.42172.45165.25165.551,307,151
8/21/2015176.91177.76173.44173.44872,546
8/20/2015178.35180.00176.70177.40684,144
8/19/2015178.44179.42177.45178.14584,623
8/18/2015178.48180.24178.48179.70638,905
8/17/2015177.13178.59176.26178.59778,481
8/14/2015176.11177.44174.52177.12811,063
8/13/2015175.01177.10174.44176.08600,304
8/12/2015174.72175.93173.58175.70738,227
8/11/2015173.35176.41173.27175.22795,725
8/10/2015174.39174.88173.20173.76661,506
8/7/2015172.70173.85171.18173.85476,884
8/6/2015172.13173.07170.30172.77510,318
8/5/2015173.04173.57171.51172.38468,296
8/4/2015173.61174.78172.31172.65514,908
8/3/2015172.44174.31172.04173.97636,752
7/31/2015172.80174.15172.18172.34733,307
7/30/2015170.23171.82169.38171.23605,083
7/29/2015170.13171.06168.47170.62820,903
7/28/2015169.53172.15168.63169.89767,512
7/27/2015169.47171.15168.36168.61573,721
7/24/2015168.20169.79167.44169.27437,739
7/23/2015169.65170.04167.30168.57455,677
7/22/2015168.84170.84168.68170.03460,119
7/21/2015170.02171.50168.35168.61587,204
7/20/2015168.41169.94168.07169.40535,877
7/17/2015169.35170.00168.53169.21455,600
7/16/2015169.01170.35168.72169.84401,587
7/15/2015168.19169.33167.20168.62421,813
7/13/2015168.79169.55166.32167.36708,633
7/10/2015167.01168.66166.26167.30635,416
7/9/2015167.75170.71166.00166.68532,080
7/8/2015166.68167.78165.68166.65566,852
7/7/2015165.69168.37164.75167.43640,472
7/6/2015163.23165.21163.14164.95526,874
7/2/2015164.35165.92162.96163.98561,375
7/1/2015160.61162.95158.97162.95775,434
6/30/2015160.58161.06159.00159.87628,894
6/29/2015169.12163.72159.08159.08721,079
6/26/2015160.89162.13159.77161.92738,414
6/25/2015162.60163.83161.31161.50535,268
6/24/2015162.98164.00162.14162.32467,670
6/23/2015164.55164.79162.70162.70691,341
6/22/2015166.41166.83164.87164.911,048,554
6/19/2015167.74168.02165.86165.86881,858
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center