AVALONBAY COMMUNITIES $141.46

up +0.82


21/5/2013 04:21 PM  |  NYSE : AVB  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AVB historical data

Date Open High Low Close Volume
5/23/2011 125.61 126.56 124.92 125.00 7673
5/20/2011 129.00 129.24 127.10 127.10 6211
5/19/2011 128.35 129.35 127.84 129.06 3597
5/18/2011 127.66 128.34 126.68 128.00 3691
5/17/2011 126.74 127.68 126.27 127.68 5146
5/16/2011 126.73 128.21 126.20 127.05 3963
5/13/2011 127.83 127.83 126.43 126.93 6211
5/12/2011 127.53 127.80 126.36 127.55 5790
5/11/2011 129.14 129.14 127.62 128.27 7618
5/10/2011 127.09 129.12 127.06 128.94 5085
5/9/2011 126.16 127.23 125.29 126.70 4106
5/6/2011 129.14 129.14 125.46 126.09 6282
5/5/2011 126.96 129.08 126.17 127.80 6390
5/4/2011 126.94 127.85 126.30 126.98 7187
5/3/2011 127.00 128.24 125.43 127.07 6253
5/2/2011 127.79 128.21 125.69 127.18 7712
4/29/2011 128.76 128.99 126.40 126.61 9560
4/28/2011 126.60 130.00 126.03 128.47 10646
4/27/2011 125.50 126.70 125.27 126.63 4593
4/26/2011 125.20 126.36 124.57 125.84 4891
4/25/2011 122.97 125.37 122.51 124.75 5670
4/21/2011 122.31 123.19 121.43 122.99 3995
4/20/2011 121.33 122.52 120.12 122.22 4911
4/19/2011 119.41 120.15 118.92 119.88 5447
4/18/2011 119.67 120.14 118.82 119.35 7299
4/15/2011 119.84 121.31 119.73 121.10 10824
4/14/2011 118.58 119.85 118.40 119.45 15257
4/13/2011 119.73 119.73 118.53 119.00 6395
4/12/2011 117.96 118.83 117.83 118.40 4788
4/11/2011 118.38 119.56 118.21 118.42 4681
4/8/2011 119.91 120.00 117.57 118.01 6233
4/7/2011 119.74 120.18 118.91 119.30 5999
4/6/2011 120.35 120.39 119.60 120.10 3789
4/5/2011 119.58 120.85 119.29 119.96 3808
4/4/2011 120.96 121.15 119.20 119.75 5501
4/1/2011 120.85 121.39 120.03 120.86 5950
3/31/2011 117.97 120.33 117.97 120.08 6214
3/30/2011 118.05 118.30 117.06 118.20 5257
3/29/2011 117.30 118.42 116.24 118.09 4300
3/28/2011 117.68 118.09 116.85 117.65 5133
3/25/2011 116.98 117.98 116.52 117.40 3385
3/24/2011 116.33 116.96 114.97 116.94 7217
3/23/2011 116.56 116.96 114.36 115.84 9002
3/22/2011 118.20 118.65 116.74 117.21 5374
3/21/2011 118.77 118.92 117.72 118.09 6180
3/18/2011 118.28 118.57 117.06 117.45 9100
3/17/2011 116.94 117.20 115.27 116.98 7100
3/16/2011 116.13 116.13 114.36 115.37 9436
3/15/2011 113.33 117.36 113.00 116.08 7849
3/14/2011 116.72 117.32 115.50 115.91 4943
3/11/2011 114.84 117.79 114.46 117.65 7063
3/10/2011 115.03 115.95 114.56 115.24 6960
3/9/2011 114.94 116.68 114.16 116.42 7986
3/8/2011 114.45 115.85 114.28 114.97 7441
3/7/2011 115.73 115.90 113.17 113.86 8672
3/4/2011 117.34 118.43 114.84 115.03 12134
3/3/2011 116.62 117.57 116.20 117.44 6784
3/2/2011 117.10 117.12 115.01 115.48 8510
3/1/2011 121.11 121.65 116.95 117.10 9156
2/28/2011 118.41 121.36 117.82 121.03 10837
2/25/2011 115.38 118.11 115.14 118.11 12325
2/24/2011 114.43 115.23 113.47 114.69 12040
2/23/2011 115.36 115.96 113.97 114.71 7727
2/22/2011 115.07 116.70 114.91 115.13 6124
2/18/2011 115.90 116.72 115.50 116.07 4435
2/17/2011 116.36 116.65 115.37 115.69 3765
2/16/2011 116.25 117.37 115.13 115.83 4528
2/15/2011 114.86 116.50 114.86 116.08 3720
2/14/2011 115.78 116.50 115.05 116.09 3867
2/11/2011 115.08 116.22 113.95 116.00 5019
2/10/2011 114.53 115.80 114.27 115.41 4679
2/9/2011 114.75 115.17 114.09 115.05 4575
2/8/2011 114.64 114.98 114.27 114.75 5536
2/7/2011 114.02 115.04 113.79 114.75 5570
2/4/2011 115.14 115.50 112.92 113.80 7973
2/3/2011 114.82 116.99 114.69 115.46 8044
2/2/2011 115.21 116.31 114.44 114.65 5374
2/1/2011 116.58 116.84 113.88 115.53 5925
1/31/2011 114.30 116.35 114.27 115.93 6391
1/28/2011 116.35 116.81 113.43 113.78 5133
1/27/2011 116.02 116.83 115.06 116.17 6209
1/26/2011 114.76 115.65 113.51 115.54 6335
1/25/2011 111.96 114.69 111.96 114.65 6872
1/24/2011 112.95 113.82 112.31 113.06 4522
1/21/2011 112.78 113.16 111.89 112.83 5344
1/20/2011 112.37 113.23 111.31 112.23 7843
1/19/2011 112.99 113.38 112.13 112.47 7994
1/18/2011 112.67 113.46 111.50 113.27 5190
1/14/2011 111.44 112.60 111.23 112.50 6196
1/13/2011 111.16 111.50 110.30 111.45 5112
1/12/2011 110.90 112.11 110.28 111.17 6787
1/11/2011 109.12 110.05 108.21 109.16 4727
1/10/2011 109.07 109.89 108.26 109.21 5662
1/7/2011 111.02 111.52 109.01 109.51 5151
1/6/2011 111.99 112.22 110.26 110.71 5276
1/5/2011 111.33 112.29 111.04 111.99 5379
1/4/2011 114.09 114.59 111.01 111.68 8022
1/3/2011 113.27 114.36 113.08 113.81 7611
12/31/2010 113.15 113.48 112.55 112.55 4269
12/30/2010 112.41 113.70 112.20 113.02 3889
Marketplace
Trading Center