AVALONBAY COMMUNITIES $134.90

up +0.64


18/6/2013 04:18 PM  |  NYSE : AVB  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AVB historical data

Date Open High Low Close Volume
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
3/13/2012 139.79 140.61 138.49 140.39 9981
3/12/2012 137.79 139.60 137.68 138.76 13679
3/9/2012 134.76 137.98 134.70 137.80 13382
3/8/2012 134.99 135.13 133.39 134.00 7510
3/7/2012 133.85 134.67 132.39 134.56 6541
3/6/2012 133.82 135.16 133.27 133.55 8160
3/5/2012 132.09 135.17 131.77 134.90 6203
3/2/2012 131.01 132.46 130.66 132.22 5604
3/1/2012 129.27 131.26 129.27 131.09 6583
2/29/2012 131.05 131.94 129.51 129.67 12691
2/28/2012 133.01 133.27 130.73 130.96 7622
2/27/2012 132.29 132.96 131.10 132.63 4447
2/24/2012 131.11 133.48 130.43 133.00 9771
2/23/2012 129.81 130.75 129.65 130.06 8203
2/22/2012 129.64 131.95 129.62 129.87 5670
2/21/2012 134.23 134.70 130.43 130.88 6667
2/17/2012 133.48 134.45 132.51 134.03 6302
2/16/2012 132.20 133.35 132.13 132.95 5497
2/15/2012 133.05 133.25 131.65 132.45 6678
2/14/2012 134.75 134.98 132.03 132.75 6071
2/13/2012 135.63 136.14 134.86 135.33 4011
2/10/2012 133.58 135.34 133.58 134.45 7202
2/9/2012 135.68 136.15 134.22 134.37 6211
2/8/2012 137.30 137.69 135.18 135.81 7083
2/7/2012 137.22 138.40 136.88 136.99 6924
2/6/2012 139.21 139.34 137.48 138.18 6100
2/3/2012 139.55 139.98 137.86 139.82 9950
2/2/2012 135.98 138.28 133.73 138.24 16381
2/1/2012 137.04 138.20 135.24 136.92 7782
1/31/2012 134.75 136.12 134.51 136.01 11372
1/30/2012 135.10 135.10 133.25 134.88 7083
1/27/2012 134.53 135.92 133.65 135.42 6776
1/26/2012 133.61 136.10 133.61 134.89 7215
1/25/2012 130.71 133.95 130.62 133.81 8001
1/24/2012 128.17 131.38 128.17 131.13 8163
1/23/2012 127.16 129.97 127.16 129.73 6510
1/20/2012 127.09 128.22 126.17 127.82 8708
1/19/2012 128.45 128.75 126.92 127.09 9601
1/18/2012 128.82 130.85 127.74 127.98 8803
1/17/2012 127.33 130.21 127.31 128.73 9160
1/13/2012 124.61 126.82 123.71 126.49 12985
1/12/2012 126.98 126.98 123.79 124.26 9028
1/11/2012 127.75 128.17 126.37 127.53 7003
1/10/2012 128.24 129.23 127.61 128.11 8291
1/9/2012 128.27 128.94 126.72 126.95 5774
1/6/2012 130.22 130.70 127.93 128.20 7219
1/5/2012 127.23 130.16 126.76 129.83 6007
1/4/2012 128.65 129.44 127.26 127.48 6830
1/3/2012 133.94 133.94 128.99 130.04 6375
12/30/2011 131.20 132.37 130.58 130.60 3058
12/29/2011 130.33 131.48 130.00 131.14 4176
12/28/2011 131.26 131.61 129.74 130.00 4517
12/27/2011 131.88 133.38 131.00 132.56 3410
12/23/2011 132.73 132.80 130.81 131.95 7906
12/22/2011 129.32 132.50 129.14 131.83 9294
12/21/2011 130.17 130.17 128.17 128.93 7792
12/20/2011 128.90 129.86 128.41 129.46 7576
12/19/2011 129.42 129.43 126.87 127.07 8824
12/16/2011 129.36 131.55 128.52 128.96 11215
12/15/2011 126.63 128.94 125.90 128.49 7849
12/14/2011 122.00 126.69 122.00 125.25 8326
12/13/2011 123.57 125.12 121.93 122.72 4724
12/12/2011 124.56 124.56 122.26 123.07 7681
12/9/2011 122.43 126.68 121.60 125.64 7202
12/8/2011 124.13 124.63 121.60 121.96 4470
12/7/2011 122.06 125.04 121.63 124.75 4420
12/6/2011 122.97 123.22 121.73 122.58 3513
12/5/2011 125.76 125.76 122.34 123.06 8140
12/2/2011 125.24 126.54 123.66 124.01 4832
12/1/2011 124.40 124.76 122.13 123.89 7172
11/30/2011 122.08 125.09 120.95 124.85 11258
11/29/2011 119.96 120.35 117.97 118.81 5284
11/28/2011 121.80 122.39 118.12 119.42 8126
11/25/2011 116.76 120.27 116.25 118.10 2643
11/23/2011 118.52 119.03 116.58 116.95 7474
11/22/2011 120.61 121.64 119.38 119.45 4691
11/21/2011 121.19 121.67 119.00 120.66 8843
11/18/2011 123.26 123.36 121.39 123.24 7437
11/17/2011 125.40 125.40 121.57 122.29 9759
11/16/2011 127.24 127.92 125.54 125.65 7558
11/15/2011 126.32 128.75 126.00 127.93 5315
11/14/2011 128.23 128.69 126.43 126.69 4939
11/11/2011 126.59 129.51 125.87 129.32 4747
Marketplace
Trading Center