$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
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
11/4/2011127.18130.42126.77130.321,228,375
11/3/2011129.71129.71125.10129.041,022,860
11/2/2011128.18129.40126.27128.97862,168
11/1/2011126.05130.27125.14125.431,790,867
10/31/2011132.19134.49129.62133.691,071,863
10/28/2011134.40135.41130.94133.09930,808
10/27/2011130.61136.40130.28134.151,206,410
10/26/2011128.26128.43125.51128.041,074,306
10/25/2011126.02128.12124.81127.031,292,848
10/24/2011124.61128.06124.10127.10820,053
10/21/2011121.72124.50121.24124.45863,944
10/20/2011121.17121.69118.34120.49912,219
10/19/2011120.20122.40120.04120.83974,900
10/18/2011117.46121.05116.86120.731,219,573
10/17/2011120.31120.66116.91117.22992,131
10/14/2011120.83122.23119.94121.83663,053
10/13/2011119.43120.25117.33119.13678,009
10/12/2011119.32121.98118.22120.11940,752
10/11/2011122.07122.07117.78118.50766,527
10/10/2011117.95121.22117.72121.101,159,889
10/7/2011120.08120.55115.74115.971,117,984
10/6/2011114.88118.95114.19118.861,046,506
10/5/2011116.67116.80110.00115.551,174,274
10/4/2011109.40117.41107.54116.991,318,767
10/3/2011114.30116.69110.74110.781,384,711
9/30/2011116.84118.44114.01114.051,034,550
9/29/2011119.30119.32116.61118.40793,207
9/28/2011118.89120.48116.71117.061,311,409
9/27/2011120.65121.52119.54120.251,616,140
9/26/2011118.40118.76116.29118.531,080,245
9/23/2011114.51117.55114.27117.351,278,292
9/22/2011115.67117.62113.25115.282,295,840
9/21/2011125.31126.76118.53118.752,283,764
9/20/2011127.00127.71125.84126.12739,489
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center