$165.60 -0.29 (%) AvalonBay Communities Inc - NYSE

Dec. 19, 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
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
7/3/2012143.43144.64142.52144.05410,082
7/2/2012141.38143.51141.20143.36630,394
6/29/2012140.64141.68139.94141.48647,044
6/28/2012136.15138.13135.00138.01293,596
6/27/2012137.32137.48136.26136.72453,802
6/26/2012137.45138.64137.05137.39482,091
6/25/2012136.91137.56136.07137.07648,156
6/22/2012138.49139.36136.28137.36773,741
6/21/2012140.64141.32138.16138.26619,825
6/20/2012142.14142.39140.09141.04583,054
6/19/2012141.30142.89140.61141.85808,179
6/18/2012140.63143.13139.78141.52801,797
6/15/2012140.79140.84139.52140.70643,151
6/14/2012138.38141.26138.38140.51664,492
6/13/2012136.86139.90136.86138.79573,767
6/12/2012138.99139.27136.84139.19679,045
6/11/2012142.73142.73138.33138.47518,261
6/8/2012139.59142.01139.59141.66597,267
6/7/2012149.39149.39139.67140.15635,752
6/6/2012140.15141.35138.46141.18720,969
6/5/2012134.88139.30134.59138.59905,026
6/4/2012136.60137.20134.50135.38813,824
6/1/2012137.26138.42135.66137.011,106,932
5/31/2012138.70141.04137.44139.75849,440
5/30/2012140.71140.71138.38138.47569,523
5/29/2012140.13142.08140.13142.03419,613
5/25/2012141.74141.99139.35139.84719,497
5/24/2012139.16142.01139.16141.14537,755
5/23/2012140.39141.29138.99141.10477,485
5/22/2012140.10142.13139.88141.16837,158
5/21/2012136.95140.51136.84140.11589,271
5/18/2012138.35139.98136.38136.92702,852
5/17/2012141.88141.88138.04138.04572,488
5/16/2012144.42144.58141.22141.91577,409
5/15/2012144.24145.15143.50143.85658,841
5/14/2012146.06146.44143.63143.70888,381
5/11/2012146.38147.33145.01146.90559,237
5/10/2012147.63147.83145.46146.93482,147
5/9/2012146.30147.64145.52146.53624,866
5/8/2012147.09147.71146.52147.34550,168
5/7/2012145.32148.22145.03147.81568,948
5/4/2012144.51146.46144.44145.43832,246
5/3/2012147.26147.88145.35145.42885,566
5/2/2012146.75147.78145.77147.07564,186
5/1/2012145.66148.62145.18147.56736,339
4/30/2012145.30146.06144.36145.40683,813
4/27/2012145.41146.59145.04146.06592,618
4/26/2012143.89146.09142.95145.721,081,464
4/25/2012144.24145.82144.24145.64830,154
4/24/2012141.75145.19141.29144.54615,092
4/23/2012143.31144.42141.62143.06712,815
4/20/2012142.78145.25142.64144.83746,949
4/19/2012142.16143.21141.81142.48487,939
4/18/2012141.60142.70141.22142.13372,328
4/17/2012142.62142.92140.98142.32638,174
4/16/2012141.21143.20140.62142.10726,178
4/13/2012138.72141.40138.07140.15689,405
4/12/2012137.69139.88137.22139.66602,313
4/11/2012137.79138.28136.87137.34494,869
4/10/2012139.13139.43135.73136.39820,296
4/9/2012138.14139.59137.32138.94417,893
4/5/2012139.41140.30139.05139.72284,869
4/4/2012140.76140.84139.40139.98407,977
4/3/2012141.19142.00140.62141.57498,646
4/2/2012141.36141.66140.25141.43551,639
3/30/2012139.16141.69139.12141.351,039,330
3/29/2012136.58138.94136.58138.66511,141
3/28/2012138.53138.53136.48138.00514,421
3/27/2012138.97140.27138.75139.20575,901
3/26/2012138.32139.19138.06138.89455,362
3/23/2012135.45138.17135.28137.09805,632
3/22/2012136.23136.23134.23135.54599,743
3/21/2012138.59138.59136.70137.27721,333
3/20/2012138.83139.60138.25138.49628,106
3/19/2012138.38140.09137.47139.39626,052
3/16/2012137.38138.52137.37138.48819,099
3/15/2012139.16139.16136.75137.41669,200
3/14/2012140.11140.57137.72138.82693,942
3/13/2012139.79140.61138.50140.39998,065
3/12/2012137.79139.60137.68138.761,367,838
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center