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
12/29/2010 113.13 113.21 112.26 112.90 4364
12/28/2010 111.86 113.10 111.01 112.98 4120
12/27/2010 110.43 112.77 110.15 112.60 3445
12/23/2010 111.15 111.60 110.15 110.66 4204
12/22/2010 111.10 112.26 110.08 111.05 7612
12/21/2010 110.82 111.42 109.72 111.20 4982
12/20/2010 109.09 110.61 108.85 110.35 3476
12/17/2010 107.55 109.31 107.55 108.95 10543
12/16/2010 109.07 109.62 107.32 107.77 8464
12/15/2010 110.19 111.19 108.60 108.76 5980
12/14/2010 111.96 112.82 109.98 110.40 4866
12/13/2010 113.37 113.50 111.92 112.17 5705
12/10/2010 111.19 113.86 110.71 113.12 5821
12/9/2010 112.23 112.79 110.18 110.48 6150
12/8/2010 114.67 115.35 110.82 111.74 8746
12/7/2010 115.49 116.09 114.58 114.80 8174
12/6/2010 114.16 114.84 112.59 114.40 6626
12/3/2010 113.01 114.75 112.82 114.44 7821
12/2/2010 111.89 113.51 111.74 113.41 9887
12/1/2010 111.81 112.21 110.05 111.70 10605
11/30/2010 108.88 111.36 108.88 110.33 11341
11/29/2010 109.16 110.27 108.19 110.12 6153
11/26/2010 109.51 110.41 109.24 109.90 1607
11/24/2010 109.81 110.98 109.25 110.45 5421
11/23/2010 108.15 108.99 107.72 108.50 6123
11/22/2010 108.51 109.77 107.85 109.45 6477
11/19/2010 106.95 109.09 106.44 109.06 7705
11/18/2010 107.91 108.13 106.62 107.36 7115
11/17/2010 104.84 107.10 104.18 106.48 8139
11/16/2010 107.23 107.99 103.52 104.55 10482
11/15/2010 109.06 110.48 107.98 108.05 7392
11/12/2010 107.84 109.77 107.82 108.83 7480
11/11/2010 108.42 109.42 107.97 108.66 5784
11/10/2010 106.72 109.36 106.50 109.19 7783
11/9/2010 111.16 111.16 105.29 106.05 14461
11/8/2010 112.71 112.93 109.79 110.65 6658
11/5/2010 113.24 115.00 111.94 113.33 8511
11/4/2010 111.64 113.34 110.12 113.09 9172
11/3/2010 108.08 110.23 107.55 110.16 8407
11/2/2010 108.11 108.61 107.28 108.31 6309
11/1/2010 106.72 108.19 105.94 106.89 6963
10/29/2010 105.47 106.72 105.04 106.31 6137
10/28/2010 108.79 109.69 104.85 105.80 8939
10/27/2010 108.61 109.18 107.45 108.40 7746
10/26/2010 109.25 109.98 108.68 109.36 6077
10/25/2010 110.94 111.11 109.59 109.73 7202
10/22/2010 110.90 111.48 109.65 110.08 7297
10/21/2010 112.36 113.05 110.27 110.48 9460
10/20/2010 109.89 114.11 109.89 112.67 9689
10/19/2010 111.30 112.33 109.00 109.44 8013
10/18/2010 109.95 112.43 109.91 112.40 7098
10/15/2010 110.96 111.00 109.11 110.05 8014
10/14/2010 110.80 110.80 109.01 109.87 7512
10/13/2010 109.93 111.58 109.40 110.80 9780
10/12/2010 106.81 109.90 106.31 109.64 11455
10/11/2010 105.72 107.50 105.67 106.97 6015
10/8/2010 104.85 106.02 103.56 105.76 6921
10/7/2010 105.15 105.45 104.19 104.51 7278
10/6/2010 106.41 106.70 104.28 104.53 11877
10/5/2010 106.73 106.84 105.43 106.57 13631
10/4/2010 104.67 106.20 104.67 106.00 8768
10/1/2010 105.21 105.32 103.17 105.13 9388
9/30/2010 104.61 106.17 103.50 103.93 12586
9/29/2010 104.89 104.89 103.41 104.00 7991
9/28/2010 105.25 105.99 103.18 105.85 9052
9/27/2010 106.69 106.69 104.62 104.97 9317
9/24/2010 105.13 107.12 104.80 106.90 10636
9/23/2010 106.25 107.37 103.25 103.58 15206
9/22/2010 109.04 109.56 107.07 107.46 13405
9/21/2010 112.34 112.37 109.11 109.26 10832
9/20/2010 110.38 112.92 109.84 112.24 10452
9/17/2010 111.02 111.25 109.58 109.66 12855
9/16/2010 111.31 111.58 110.35 110.51 7218
9/15/2010 109.30 111.71 109.18 111.58 9160
9/14/2010 108.30 110.14 107.53 109.46 8669
9/13/2010 107.88 109.03 107.11 108.98 9514
9/10/2010 106.69 107.33 106.16 107.09 4291
9/9/2010 109.70 110.00 106.10 106.39 6989
9/8/2010 109.21 109.46 107.85 108.37 6408
9/7/2010 109.05 109.82 108.39 108.44 8252
9/3/2010 109.84 110.48 109.08 110.39 8445
9/2/2010 108.87 109.37 107.85 108.35 10576
9/1/2010 107.00 108.63 106.11 108.50 15719
8/31/2010 102.79 105.44 102.18 105.22 10549
8/30/2010 103.69 104.61 102.81 102.87 7525
8/27/2010 104.51 104.91 102.04 103.85 13282
8/26/2010 105.89 106.49 103.29 103.62 9484
8/25/2010 102.78 105.40 102.13 105.11 9987
8/24/2010 102.28 104.15 101.51 103.16 7718
8/23/2010 105.02 105.38 103.83 103.86 7475
8/20/2010 103.06 104.68 102.45 104.45 8365
8/19/2010 104.95 105.09 103.21 104.01 14096
8/18/2010 105.22 106.10 104.39 105.50 9532
8/17/2010 103.85 105.75 102.84 105.22 13233
8/16/2010 101.63 103.14 101.44 102.22 6601
8/13/2010 101.33 102.95 101.23 102.18 8995
8/12/2010 101.06 102.29 100.72 101.47 11907
8/11/2010 101.51 103.35 100.83 102.45 15747
8/10/2010 102.88 105.90 102.53 105.00 16242
8/9/2010 102.44 103.92 101.35 103.83 7802
Marketplace
Trading Center