AVALONBAY COMMUNITIES $138.99

up +0.43


23/5/2013 04:23 PM  |  NYSE : AVB  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AVB historical data

Date Open High Low Close Volume
8/3/2012 145.62 146.40 144.30 144.72 5352
8/2/2012 143.47 144.92 143.44 144.86 5466
8/1/2012 147.68 148.94 144.35 144.45 10510
7/31/2012 145.64 147.42 145.48 147.09 7994
7/30/2012 145.39 146.77 145.03 146.18 4085
7/27/2012 145.09 146.76 145.09 145.51 3797
7/26/2012 142.50 146.39 142.50 144.58 8804
7/25/2012 146.62 146.97 144.91 145.32 7876
7/24/2012 147.14 147.96 144.84 145.81 6355
7/23/2012 145.05 147.94 145.05 146.97 7208
7/20/2012 148.55 149.29 147.82 148.07 4897
7/19/2012 149.45 150.68 147.67 149.30 4963
7/18/2012 150.69 151.23 149.45 150.50 4648
7/17/2012 151.10 151.10 148.68 151.00 5881
7/16/2012 148.13 149.87 148.13 149.70 5025
7/13/2012 146.48 149.15 146.26 149.05 7844
7/12/2012 142.43 147.00 142.14 146.30 10856
7/11/2012 142.62 143.64 141.71 143.22 5878
7/10/2012 145.02 145.57 142.05 142.74 4017
7/9/2012 143.63 145.06 143.63 144.65 4521
7/6/2012 146.21 146.21 142.19 144.59 4793
7/5/2012 143.22 144.26 143.01 143.53 3954
7/3/2012 143.43 144.64 142.52 144.05 4101
7/2/2012 141.38 143.51 141.20 143.36 6304
6/29/2012 140.64 141.68 139.94 141.48 6465
6/28/2012 136.15 138.13 135.00 138.01 2936
6/27/2012 137.32 137.48 136.26 136.72 4538
6/26/2012 137.45 138.64 137.05 137.39 4821
6/25/2012 136.91 137.56 136.07 137.07 6482
6/22/2012 138.49 139.36 136.28 137.36 7717
6/21/2012 140.64 141.32 138.16 138.26 6199
6/20/2012 142.14 142.39 140.09 141.04 5830
6/19/2012 141.30 142.89 140.61 141.85 8082
6/18/2012 140.63 143.13 139.78 141.52 8018
6/15/2012 140.79 140.84 139.52 140.70 6425
6/14/2012 138.38 141.26 138.38 140.51 6645
6/13/2012 136.86 139.90 136.86 138.79 6638
6/12/2012 138.99 139.27 136.84 139.19 6791
6/11/2012 142.73 142.73 138.33 138.47 5183
6/8/2012 139.59 142.01 139.59 141.66 5973
6/7/2012 149.39 149.39 139.67 140.15 6358
6/6/2012 140.15 141.35 138.46 141.18 7210
6/5/2012 134.88 139.30 134.59 138.59 9051
6/4/2012 136.60 137.20 134.50 135.38 8139
6/1/2012 137.26 138.42 135.66 137.01 11063
5/31/2012 138.70 141.04 137.43 139.75 8495
5/30/2012 140.71 140.71 138.38 138.47 5696
5/29/2012 140.13 142.08 140.13 142.03 4197
5/25/2012 141.74 141.99 139.35 139.84 7195
5/24/2012 139.16 142.01 139.16 141.14 5378
5/23/2012 140.39 141.29 138.99 141.10 4770
5/22/2012 140.10 142.13 139.88 141.16 8372
5/21/2012 136.95 140.51 136.84 140.11 5893
5/18/2012 138.35 139.98 136.38 136.92 7029
5/17/2012 141.88 141.88 138.04 138.04 5724
5/16/2012 144.42 144.58 141.22 141.91 5774
5/15/2012 144.24 145.15 143.50 143.85 6589
5/14/2012 146.06 146.44 143.63 143.70 8884
5/11/2012 146.38 147.33 145.01 146.90 5593
5/10/2012 147.63 147.83 145.46 146.93 4821
5/9/2012 146.30 147.64 145.52 146.53 6247
5/8/2012 147.09 147.71 146.52 147.34 5502
5/7/2012 145.32 148.22 145.03 147.81 5690
5/4/2012 144.51 146.46 144.44 145.43 8317
5/3/2012 147.26 147.88 145.35 145.42 8855
5/2/2012 146.75 147.78 145.77 147.07 5642
5/1/2012 145.66 148.62 145.18 147.56 7364
4/30/2012 145.30 146.06 144.36 145.40 6839
4/27/2012 145.41 146.59 145.04 146.06 5927
4/26/2012 143.89 146.09 142.95 145.72 10815
4/25/2012 144.24 145.82 144.24 145.64 8302
4/24/2012 141.75 145.19 141.47 144.54 6151
4/23/2012 143.31 144.42 141.62 143.06 7127
4/20/2012 142.78 145.25 142.64 144.83 7470
4/19/2012 142.16 143.21 141.81 142.48 4880
4/18/2012 141.60 142.70 141.22 142.13 3724
4/17/2012 142.62 142.92 140.98 142.32 6382
4/16/2012 141.21 143.20 140.62 142.10 7262
4/13/2012 138.72 141.40 138.07 140.15 6895
4/12/2012 137.69 139.88 137.22 139.66 6024
4/11/2012 137.79 138.28 136.87 137.34 4949
4/10/2012 139.13 139.43 135.73 136.39 8203
4/9/2012 138.14 139.59 137.32 138.94 4179
4/5/2012 139.41 140.30 139.05 139.72 2849
4/4/2012 140.76 140.84 139.40 139.98 4080
4/3/2012 141.19 142.00 140.62 141.57 4987
4/2/2012 141.36 141.66 140.25 141.43 5517
3/30/2012 139.16 141.69 139.12 141.35 10376
3/29/2012 136.58 138.94 136.58 138.66 5112
3/28/2012 138.53 138.53 136.48 138.00 5144
3/27/2012 138.97 140.27 138.75 139.20 5759
3/26/2012 138.32 139.19 138.06 138.89 4554
3/23/2012 135.45 138.17 135.28 137.09 8057
3/22/2012 136.23 136.23 134.23 135.54 5998
3/21/2012 138.59 138.59 136.70 137.27 7214
3/20/2012 138.83 139.60 138.25 138.49 6282
3/19/2012 138.38 140.09 137.47 139.39 6261
3/16/2012 137.38 138.52 137.37 138.48 8191
3/15/2012 139.16 139.16 136.75 137.41 6692
3/14/2012 140.11 140.57 137.72 138.82 6940
Marketplace
Trading Center