$176.97 +1.75 (%) AvalonBay Communities Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
4/6/2016189.35189.89188.17189.45469,313
4/5/2016188.82190.06188.57189.68579,868
4/4/2016190.10190.83188.18189.70498,524
4/1/2016189.87190.50188.72189.87551,377
3/31/2016189.21190.20188.22190.20930,733
3/30/2016190.35190.49188.72188.83650,417
3/29/2016185.70189.65185.60189.61860,637
3/28/2016186.05187.45185.20186.93639,254
3/24/2016185.10185.58183.84185.09493,490
3/23/2016186.04186.59184.96185.51543,324
3/22/2016185.10186.80184.88185.85543,934
3/21/2016187.04187.66184.27185.03653,984
3/18/2016189.07190.42187.04187.041,372,633
3/17/2016185.60189.28184.79188.95856,394
3/16/2016183.43185.47182.42185.18508,831
3/15/2016182.55184.37181.95184.03465,010
3/14/2016183.38183.74181.63183.30680,445
3/11/2016181.34183.21179.80183.21875,226
3/10/2016181.50181.97177.67179.44475,722
3/9/2016179.00181.94178.45180.45461,949
3/8/2016180.18181.21179.03179.35701,332
3/7/2016178.40180.48177.54180.21545,815
3/4/2016179.57180.30178.11180.02886,298
3/3/2016178.52179.85176.74179.79683,859
3/2/2016177.25179.40174.60178.53688,048
3/1/2016172.73177.63171.84177.631,027,093
2/29/2016171.42174.02171.05171.641,075,041
2/26/2016172.67172.89170.85171.42636,613
2/25/2016171.00172.98169.94172.71542,689
2/24/2016169.87172.36168.16169.73866,034
2/23/2016170.57173.04168.12170.47442,979
2/22/2016170.93172.54170.55171.07565,388
2/19/2016167.86171.47166.19170.11664,904
2/18/2016167.35169.82167.10168.36504,460
2/17/2016166.06168.93164.90167.76710,844
2/16/2016165.85165.87162.79165.371,455,324
2/12/2016163.29164.82162.00164.42873,401
2/11/2016161.77163.15160.81161.56910,682
2/10/2016162.20166.02161.51164.53794,732
2/9/2016162.17164.28160.66161.11932,298
2/8/2016166.13167.29161.36163.551,077,912
2/5/2016169.98171.46165.92166.27927,205
2/4/2016169.79173.08167.18171.12837,209
2/3/2016169.76170.48166.16169.091,291,085
2/2/2016172.43173.47168.22168.42953,099
2/1/2016170.87173.82170.02171.97830,075
1/29/2016172.46173.59166.20171.491,897,207
1/28/2016175.15176.06170.02170.741,013,959
1/27/2016177.56178.03174.51175.59625,898
1/26/2016174.73178.50174.73178.00881,853
1/25/2016174.88177.48173.31174.27850,248
1/22/2016173.16174.85172.16174.33693,896
1/21/2016172.66173.67170.34171.30827,791
1/20/2016178.00178.25169.29171.521,135,083
1/19/2016177.03179.13175.49178.351,134,984
1/15/2016174.44179.00171.48175.701,018,978
1/14/2016177.71179.29175.80176.18876,168
1/13/2016179.58182.07176.95177.00818,955
1/12/2016181.10181.10178.61179.51927,595
1/11/2016179.66181.77179.18180.54836,869
1/8/2016183.13184.40179.34179.42799,935
1/7/2016181.45184.46180.87182.66894,936
1/6/2016183.23184.22182.40183.50822,612
1/5/2016181.43185.12180.77184.88904,250
1/4/2016182.35182.70179.25180.72807,006
12/31/2015185.37186.31183.89184.13492,457
12/30/2015185.24186.38184.99185.32441,916
12/29/2015183.94185.57182.85185.54553,860
12/28/2015182.10184.08181.76183.90510,514
12/24/2015182.76183.62181.39182.73489,346
12/23/2015181.13183.16180.92183.07528,088
12/22/2015180.71182.99180.66180.82626,886
12/21/2015179.42181.05178.83179.95553,064
12/18/2015178.15179.90177.22178.213,487,728
12/17/2015181.02181.73177.81178.98696,255
12/16/2015177.67181.43176.97180.92910,274
12/15/2015175.90178.52175.27176.87744,820
12/14/2015174.67176.08171.70174.321,026,470
12/11/2015173.61175.57172.44174.921,227,687
12/10/2015177.67177.81173.78173.781,054,212
12/9/2015178.12179.81176.19177.12774,606
12/8/2015178.82179.94178.14179.36955,216
12/7/2015180.29182.88178.18179.03811,178
12/4/2015177.40182.23176.75182.11804,691
12/3/2015180.00182.65175.36176.211,099,751
12/2/2015184.47185.32180.61180.86826,542
12/1/2015182.65184.89182.10184.89866,506
11/30/2015182.79185.01181.15181.792,307,562
11/27/2015180.80183.40179.86182.35536,762
11/25/2015179.74182.22178.61181.04577,704
11/24/2015180.24180.85177.81179.451,004,141
11/23/2015180.19181.68179.71181.50552,063
11/20/2015177.95180.33177.70180.02510,051
11/19/2015176.40178.28175.57177.40410,785
11/18/2015175.67176.72173.79176.40581,256
11/17/2015174.01176.63173.31175.16556,810
11/16/2015172.65174.68169.02174.42700,406
11/13/2015174.62175.10172.42172.64495,997
11/12/2015173.79175.84172.27173.82703,104
11/11/2015172.67174.99172.29173.94391,525
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center