$172.34 +1.11 (%) AvalonBay Communities Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
5/21/2014140.43141.20139.31139.83650,677
5/20/2014140.29141.05139.66140.35753,519
5/19/2014140.40141.00139.70140.86763,304
5/16/2014140.04140.70139.47140.63742,772
5/15/2014139.22140.44138.82140.231,192,071
5/14/2014139.40139.84138.63139.08413,563
5/13/2014139.96141.29138.84139.14583,980
5/12/2014139.40140.64139.27140.44566,854
5/9/2014139.53139.99138.49139.33602,792
5/8/2014139.08140.00138.62139.65679,757
5/7/2014138.29139.72137.44139.111,047,316
5/6/2014137.26138.12137.05137.52529,867
5/5/2014136.62138.30136.27138.24491,373
5/2/2014135.87137.12135.39137.07835,219
5/1/2014136.76136.98135.00136.37720,592
4/30/2014136.54137.10135.45136.55591,011
4/29/2014137.00137.23135.86136.54564,803
4/28/2014135.78137.20135.78136.84901,471
4/25/2014134.04135.45133.91135.33722,057
4/24/2014132.44135.02132.07133.94957,093
4/23/2014133.80134.91133.03133.351,112,498
4/22/2014134.18134.71132.77134.57565,644
4/21/2014133.56134.50133.28134.25853,001
4/17/2014134.63134.89132.96133.641,200,910
4/16/2014134.83135.24134.21135.20946,549
4/15/2014133.15134.69132.55134.55942,876
4/14/2014132.95133.67132.25133.25578,459
4/11/2014132.41133.31131.71132.25999,715
4/10/2014133.47134.48132.27132.82868,035
4/9/2014133.74134.36133.03133.33661,951
4/8/2014133.38133.99132.82133.82720,058
4/7/2014133.40134.94133.31133.55838,551
4/4/2014132.87134.10131.88133.431,160,039
4/3/2014137.69137.69131.54132.081,130,636
4/2/2014131.05132.27130.47131.80727,847
4/1/2014131.32131.45130.04131.27770,555
3/31/2014130.54132.17129.40131.321,184,822
3/28/2014130.18130.96129.75130.13854,245
3/27/2014128.75129.90128.39129.54904,066
3/26/2014131.53131.53129.70130.05930,221
3/25/2014130.33131.80129.66131.57617,446
3/24/2014130.22130.40128.82129.63734,518
3/21/2014129.97130.60128.66129.841,273,780
3/20/2014128.51129.48128.05128.711,300,297
3/19/2014130.16130.83127.73129.041,723,036
3/18/2014129.97130.36129.40130.08798,437
3/17/2014130.00130.58129.23130.10682,611
3/14/2014129.05130.36129.05129.75692,948
3/13/2014129.47129.50127.59129.14622,578
3/12/2014128.32129.19128.09129.15633,371
3/11/2014127.77128.80127.22128.63450,868
3/10/2014128.17128.41126.94127.55464,816
3/7/2014127.77128.42126.94128.22805,035
3/6/2014128.84128.95127.31127.84823,206
3/5/2014130.07130.39127.90128.84745,039
3/4/2014130.24130.50129.62130.46531,141
3/3/2014128.69129.56128.46129.01689,169
2/28/2014127.61129.47127.11128.971,131,023
2/27/2014128.56128.74126.95127.30723,835
2/26/2014129.91129.94128.04128.43694,099
2/25/2014128.84129.74128.62129.23765,977
2/24/2014128.77130.20128.52129.22694,630
2/21/2014128.75129.58127.82128.66623,034
2/20/2014128.77129.32127.78128.89737,648
2/19/2014129.38129.82128.11128.35673,288
2/18/2014128.74129.76128.50129.50691,800
2/14/2014128.40129.05128.34128.99588,860
2/13/2014128.55129.48128.24128.34996,938
2/12/2014129.60129.94128.63128.861,444,006
2/11/2014129.02130.87128.65129.651,258,104
2/10/2014128.27129.78127.67129.331,070,861
2/7/2014127.30128.13126.78127.81903,517
2/6/2014126.17127.10126.08126.99864,649
2/5/2014124.63126.32124.24126.021,428,280
2/4/2014123.86125.08123.08124.961,483,529
2/3/2014123.50124.46123.11123.291,407,940
1/31/2014121.30124.05121.30123.501,584,841
1/30/2014114.16123.27114.16122.162,720,200
1/29/2014121.36124.78117.06117.621,855,427
1/28/2014118.00119.52117.51117.531,482,479
1/27/2014118.84120.22118.38118.38973,579
1/24/2014118.98120.12118.98119.521,206,092
1/23/2014121.22121.42120.46120.651,134,876
1/22/2014122.54123.12121.59121.911,153,663
1/21/2014122.49122.99121.73122.14792,817
1/17/2014122.97123.23121.67121.88898,489
1/16/2014123.45123.57122.45122.85892,758
1/15/2014121.97123.00121.81122.64786,567
1/14/2014121.19122.07120.87121.73642,164
1/13/2014121.33122.19120.41120.83651,271
1/10/2014121.35122.10120.88121.80638,100
1/9/2014119.44121.74119.44120.89624,305
1/8/2014120.61122.17120.13121.32889,767
1/7/2014121.55122.13120.33121.02984,244
1/6/2014120.54121.57119.76121.541,414,031
1/3/2014117.74120.29117.74119.76737,640
1/2/2014118.25119.26117.68118.24901,928
12/31/2013118.57119.22117.94118.23758,807
12/30/2013119.27119.31118.25118.55415,872
12/27/2013118.23119.07117.55118.91866,773
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!