$157.43 +0.23 (%) AvalonBay Communities Inc - NYSE

Nov. 21, 2014 | 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
11/27/2012127.00135.56126.89132.353,339,641
11/26/2012128.04130.22127.60128.95520,958
11/23/2012128.03129.05127.58128.54223,206
11/21/2012129.37129.90127.36127.39778,968
11/20/2012129.81129.90128.40129.14952,275
11/19/2012130.11136.64129.26129.97618,214
11/16/2012127.82129.05126.25128.87647,235
11/15/2012127.64128.10126.12127.69840,462
11/14/2012130.67130.77127.10127.61556,278
11/13/2012130.45131.51130.11130.32409,711
11/12/2012132.37132.37130.42131.16296,319
11/9/2012132.74133.11131.81131.93371,019
11/8/2012135.29135.44132.84132.85525,744
11/7/2012136.58137.22135.25135.31527,471
11/6/2012137.10137.59135.89136.82558,480
11/5/2012136.97137.69136.15137.03537,540
11/2/2012137.64139.70137.31137.72584,332
11/1/2012135.59137.69134.68136.90838,574
10/31/2012133.90135.95133.54135.56781,005
10/26/2012133.64133.83132.41133.07758,863
10/25/2012132.00135.00132.00133.92868,737
10/24/2012134.64135.27133.24134.08370,142
10/23/2012133.96135.10133.12134.05369,029
10/22/2012136.08136.40134.08135.04459,572
10/19/2012135.65138.52135.65136.91949,401
10/18/2012133.47136.24133.47136.16394,498
10/17/2012133.59133.98132.81133.48674,485
10/16/2012133.75134.19132.99133.29816,812
10/15/2012132.72133.29131.74133.11743,146
10/12/2012133.74134.69132.17132.29733,601
10/11/2012134.76135.50133.30133.41500,716
10/10/2012133.08134.73132.93134.72930,421
10/9/2012134.99135.37133.51133.67579,204
10/8/2012135.75136.09134.43134.74328,181
10/5/2012136.47136.86135.87136.21413,487
10/4/2012137.09137.66135.78136.28803,559
10/3/2012136.80137.67136.38136.70542,737
10/2/2012135.92136.71135.07136.63560,173
10/1/2012136.42136.54133.50135.42738,473
9/28/2012135.83136.69135.37135.99627,554
9/27/2012135.33137.88135.30136.61594,734
9/26/2012134.40136.55134.03135.36434,793
9/25/2012138.51138.62135.38135.45726,089
9/24/2012137.64139.39137.54137.77609,051
9/21/2012139.22139.34138.26138.81950,889
9/20/2012140.54140.89138.37138.531,076,841
9/19/2012139.86142.10139.86141.46933,832
9/18/2012141.43141.97140.11140.53569,954
9/17/2012140.86142.38140.82141.30547,162
9/14/2012142.30143.19141.08141.33605,115
9/13/2012140.65141.77139.89141.59995,866
9/12/2012140.92141.28140.14140.41488,782
9/11/2012142.57142.57140.53140.95444,038
9/10/2012143.27144.08141.22141.251,000,951
9/7/2012144.00144.92143.81144.36340,024
9/6/2012143.57143.90142.85143.48471,713
9/5/2012142.71143.14141.76142.58355,535
9/4/2012141.00142.57140.32142.54506,226
8/31/2012142.14142.31140.62141.52608,367
8/30/2012142.22142.72141.41141.78365,376
8/29/2012143.49143.86142.79142.92357,664
8/28/2012143.47144.31142.61143.56340,634
8/27/2012144.17144.53142.94143.77378,851
8/24/2012143.16144.68142.56144.18351,671
8/23/2012142.98144.71142.02143.74606,930
8/22/2012141.55143.57140.73143.30851,982
8/21/2012141.70142.00141.13141.55422,367
8/20/2012141.40141.87140.75141.52674,705
8/17/2012140.30141.78140.27141.76758,590
8/16/2012139.87140.88138.64140.78536,476
8/15/2012138.17139.87138.09139.84430,370
8/14/2012139.32139.63137.88138.56423,715
8/13/2012139.88140.64138.73139.18396,980
8/10/2012139.27140.46139.21140.34308,422
8/9/2012140.08140.55138.75139.39403,794
8/8/2012141.43141.43139.06139.70636,191
8/7/2012144.17144.17141.32141.69556,426
8/6/2012144.75145.20143.36143.43515,033
8/3/2012145.62146.40144.30144.72535,141
8/2/2012143.47144.92143.44144.86546,560
8/1/2012147.68148.94144.35144.451,050,985
7/31/2012145.64147.42145.48147.09799,337
7/30/2012145.39146.77145.03146.18408,450
7/27/2012145.09146.76145.09145.51379,627
7/26/2012142.50146.39142.50144.58880,326
7/25/2012146.62146.97144.91145.32787,551
7/24/2012147.14147.96144.84145.81635,416
7/23/2012145.05147.94145.05146.97720,756
7/20/2012148.55149.29147.82148.07489,623
7/19/2012149.45150.68147.67149.30496,230
7/18/2012150.69151.23149.45150.50464,781
7/17/2012151.10151.10148.69151.00588,085
7/16/2012148.13149.87148.13149.70502,472
7/13/2012146.48149.15146.26149.05784,451
7/12/2012142.43147.00142.14146.301,085,577
7/11/2012142.62143.64141.71143.22587,745
7/10/2012145.02145.57142.05142.74401,613
7/9/2012143.63145.06143.63144.65452,073
7/6/2012146.21146.21142.19144.59479,279
7/5/2012143.22144.26143.01143.53395,323
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center