AvalonBay Communities Inc $155.72

up +0.70


21/8/2014 10:50 AM  |  NYSE : AVB  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
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
3/9/2012134.76137.98134.70137.801,338,188
3/8/2012134.99135.13133.39134.00750,960
3/7/2012133.85134.67132.39134.56654,073
3/6/2012133.82135.16133.27133.55815,992
3/5/2012132.09135.17131.77134.90620,276
3/2/2012131.01132.46130.66132.22560,377
3/1/2012129.27131.26129.27131.09658,232
2/29/2012131.05131.94129.51129.671,269,053
2/28/2012133.01133.27130.73130.96762,104
2/27/2012132.29132.96131.10132.63444,634
2/24/2012131.11133.48130.43133.00977,082
2/23/2012129.81130.75129.65130.06820,271
2/22/2012129.64131.95129.62129.87566,945
2/21/2012134.23134.70130.43130.88666,647
2/17/2012133.48134.45132.51134.03630,305
2/16/2012132.20133.35132.13132.95549,618
2/15/2012133.05133.25131.65132.45667,738
2/14/2012134.75134.98132.03132.75607,075
2/13/2012135.63136.14134.86135.33401,013
2/10/2012133.58135.34133.58134.45720,196
2/9/2012135.68136.15134.22134.37621,095
2/8/2012137.30137.69135.18135.81708,225
2/7/2012137.22138.40136.88136.99692,342
2/6/2012139.21139.34137.48138.18609,946
2/3/2012139.55139.98137.86139.82994,927
2/2/2012135.98138.28133.73138.241,638,071
2/1/2012137.04138.20135.24136.92778,164
1/31/2012134.75136.12134.51136.011,138,126
1/30/2012135.10135.10133.25134.88708,245
1/27/2012134.53135.92133.65135.42677,558
1/26/2012133.61136.10133.61134.89721,434
1/25/2012130.71133.95130.62133.81800,023
1/24/2012128.17131.38128.17131.13816,263
1/23/2012127.16129.97127.16129.73650,968
1/20/2012127.09128.22126.17127.82870,750
1/19/2012128.45128.75126.92127.09960,052
1/18/2012128.82130.85127.74127.98880,299
1/17/2012127.33130.21127.31128.73915,983
1/13/2012124.61126.82123.71126.491,298,625
1/12/2012126.98126.98123.79124.26902,741
1/11/2012127.75128.17126.37127.53700,269
1/10/2012128.24129.23127.61128.11829,003
1/9/2012128.27128.94126.72126.95577,666
1/6/2012130.22130.70127.93128.20721,839
1/5/2012127.23130.16126.76129.83600,604
1/4/2012128.65129.44127.26127.48682,961
1/3/2012133.94133.94128.99130.04637,498
12/30/2011131.20132.37130.58130.60305,746
12/29/2011130.33131.48130.00131.14417,502
12/28/2011131.26131.61129.74130.00451,645
12/27/2011131.88133.38131.00132.56340,902
12/23/2011132.73132.80130.81131.95790,540
12/22/2011129.32132.50129.14131.83929,320
12/21/2011130.17130.17128.17128.93779,192
12/20/2011128.90129.86128.41129.46757,543
12/19/2011129.42129.43126.87127.07882,383
12/16/2011129.36131.55128.52128.961,122,198
12/15/2011126.63128.94125.90128.49784,860
12/14/2011122.00126.69122.00125.25832,757
12/13/2011123.57125.12121.93122.72472,326
12/12/2011124.56124.56122.26123.07768,019
12/9/2011122.43126.68121.60125.64720,104
12/8/2011124.13124.63121.60121.96446,987
12/7/2011122.06125.04121.63124.75441,914
12/6/2011122.97123.22121.73122.58351,231
12/5/2011125.76125.76122.34123.06814,969
12/2/2011125.24126.54123.66124.01483,192
12/1/2011124.40124.76122.13123.89717,120
11/30/2011122.08125.09120.95124.851,125,707
11/29/2011119.96120.35117.97118.81528,367
11/28/2011121.80122.39118.12119.42812,541
11/25/2011116.76120.27116.25118.10264,287
11/23/2011118.52119.03116.58116.95747,379
11/22/2011120.61121.64119.38119.45469,013
11/21/2011121.19121.67119.00120.66884,294
11/18/2011123.26123.36121.39123.24743,699
11/17/2011125.40125.40121.57122.29975,869
11/16/2011127.24127.92125.54125.65755,750
11/15/2011126.32128.75126.00127.93531,487
11/14/2011128.23128.69126.43126.69493,866
11/11/2011126.59129.51125.87129.32474,665
11/10/2011127.01127.01124.38125.13608,443
11/9/2011127.95129.22124.48124.92799,118
11/8/2011130.94131.43127.07131.25724,644
11/7/2011130.36132.23128.27130.30573,656
Trading Center