$145.39 +1.29 (%) AvalonBay Communities Inc - NYSE

Sep. 16, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center