$180.83 +4.04 (%) AvalonBay Communities Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 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
2/20/2015168.80171.10168.13171.00867,725
2/19/2015173.20173.20168.77169.031,114,316
2/18/2015170.75173.37169.38173.20881,731
2/17/2015170.35172.21169.98170.74637,274
2/13/2015172.91173.12169.96170.82587,045
2/12/2015170.94173.43169.98173.39854,660
2/11/2015170.53172.20169.16170.44887,975
2/10/2015169.18170.32167.41170.081,911,066
2/9/2015169.24170.38168.16168.441,075,233
2/6/2015174.55175.00168.41169.161,088,199
2/5/2015173.80175.45173.17175.00767,195
2/4/2015173.60174.37171.93173.34687,661
2/3/2015173.00173.81170.64173.68786,136
2/2/2015172.87172.90169.66172.651,034,934
1/30/2015174.00175.89172.69172.991,172,814
1/29/2015176.85178.79174.34174.901,107,341
1/28/2015179.90180.89177.15177.551,655,033
1/27/2015180.04181.32178.93179.46625,972
1/26/2015178.64180.33178.10180.27529,960
1/23/2015179.39179.83178.34178.90563,401
1/22/2015177.20179.56176.55178.96672,196
1/21/2015175.76177.22174.44176.94615,877
1/20/2015180.21180.67175.23175.57938,588
1/16/2015177.86179.47176.49179.08634,307
1/15/2015177.06177.89176.49177.50604,166
1/14/2015174.50176.88173.57176.85677,148
1/13/2015175.19176.04173.70174.60628,309
1/12/2015174.99175.65173.96174.78737,534
1/9/2015173.13174.44171.35173.28603,295
1/8/2015171.16173.12170.41172.75785,406
1/7/2015170.38171.51169.00171.16815,826
1/6/2015167.57169.83166.95169.20983,549
1/5/2015165.66166.98165.13166.931,130,490
1/2/2015164.06166.47163.81165.81565,853
12/31/2014166.76167.61163.20163.39552,209
12/30/2014166.95167.91165.86166.16548,731
12/29/2014166.24167.56165.46167.44609,025
12/26/2014167.30167.79166.76167.44394,911
12/24/2014167.91168.59166.47166.95292,543
12/23/2014169.63170.14167.36168.221,012,493
12/22/2014166.29169.32166.28169.20756,088
12/19/2014166.60166.67164.97165.601,650,122
12/18/2014165.75166.62164.99165.89942,944
12/17/2014162.10165.88161.94164.90918,144
12/16/2014162.16162.87159.64161.091,090,174
12/15/2014163.18164.42161.16161.98749,621
12/12/2014163.87166.00162.84162.96751,278
12/11/2014165.00165.29163.67164.31686,222
12/10/2014162.87165.16162.87164.64641,213
12/9/2014161.91164.45161.70163.19457,797
12/8/2014161.00163.47161.00162.94694,849
12/5/2014161.20161.27159.30160.62889,271
12/4/2014161.92162.22161.14162.02615,735
12/3/2014162.17162.22160.50161.58530,859
12/2/2014161.44162.47160.77162.16546,363
12/1/2014160.82163.57160.32161.72702,201
11/28/2014160.90162.55160.30160.79455,624
11/26/2014157.86160.78157.86160.41862,886
11/25/2014157.49158.01156.98157.131,159,757
11/24/2014158.24158.43157.33157.65703,587
11/21/2014157.64158.16157.01157.43849,627
11/20/2014156.76157.20156.10157.20349,877
11/19/2014157.75158.56156.70156.87408,401
11/18/2014157.82158.58156.97158.25521,767
11/17/2014156.81158.36156.44158.16452,431
11/14/2014158.36158.64156.42156.75528,777
11/13/2014157.47158.64156.60158.35484,935
11/12/2014158.08158.33156.40156.93594,391
11/11/2014158.73158.77157.33158.22387,266
11/10/2014157.15159.09156.95159.03585,346
11/7/2014156.78158.26156.03157.30917,421
11/6/2014158.32159.01156.89157.20620,355
11/5/2014159.49159.49157.16158.11855,403
11/4/2014158.67159.75157.16159.61805,042
11/3/2014156.14158.21155.90158.13939,335
10/31/2014154.50155.85153.56155.841,073,246
10/30/2014151.72153.63151.38153.56540,963
10/29/2014151.59152.82151.23152.40850,329
10/28/2014150.15152.39150.00151.56985,933
10/27/2014151.41152.57151.14152.46893,544
10/24/2014151.78152.49150.30151.23819,247
10/23/2014151.90152.33151.04151.59903,338
10/22/2014151.22151.88150.39151.29704,913
10/21/2014150.91150.91149.27150.68971,001
10/20/2014149.12150.44148.89150.35836,521
10/17/2014149.13149.38147.33149.371,045,670
10/16/2014148.43149.77147.00148.53780,453
10/15/2014149.00150.92148.64149.711,303,331
10/14/2014147.86150.48147.34150.061,164,305
10/13/2014146.19148.15146.19147.261,306,638
10/10/2014146.25147.80146.23146.25990,627
10/9/2014145.60147.58145.23145.911,000,227
10/8/2014142.36145.39142.36145.37902,198
10/7/2014142.75143.84142.16142.23583,436
10/6/2014142.78143.85142.16142.91606,943
10/3/2014142.38143.13141.55142.69856,943
10/2/2014141.15142.61141.15141.921,085,616
10/1/2014141.13142.62141.00141.591,555,732
9/30/2014140.93141.60139.65140.971,382,630
9/29/2014140.39140.98139.40140.93747,418
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center