$180.21 -0.23 (%) AvalonBay Communities Inc - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
1/2/2014118.25119.26117.68118.24901,928
12/31/2013118.57119.22117.94118.23758,807
12/30/2013119.27119.31118.25118.55415,872
12/27/2013118.23119.07117.55118.91866,773
12/26/2013119.17119.55118.04118.73507,383
12/24/2013118.00118.50117.72118.27342,521
12/23/2013119.58119.76117.84117.99735,836
12/20/2013117.74118.78117.64118.761,523,841
12/19/2013119.66119.99117.11118.01751,808
12/18/2013117.94119.85116.37119.631,129,414
12/17/2013118.81119.25117.64117.93868,784
12/16/2013119.48119.90118.93119.04803,860
12/13/2013120.25121.04118.61119.24827,917
12/12/2013121.49122.24119.61119.671,277,817
12/11/2013122.30122.53120.43120.551,046,001
12/10/2013121.23122.75121.09122.21752,282
12/9/2013121.70122.57121.36122.11666,505
12/6/2013119.98121.80119.98121.70793,206
12/5/2013119.18122.29118.97120.63784,042
12/4/2013117.76122.29117.74120.741,612,544
12/3/2013116.03119.84116.03118.56554,016
12/2/2013118.18119.17117.20117.72684,799
11/29/2013119.97119.97118.11118.56462,861
11/27/2013117.34119.90117.30119.72706,268
11/26/2013117.00117.78116.11117.341,025,468
11/25/2013118.13118.82116.12116.86534,414
11/22/2013118.29118.84117.05117.56569,038
11/21/2013117.84118.67117.01118.36566,336
11/20/2013118.13119.69116.79117.45589,773
11/19/2013118.93119.37117.55118.07624,560
11/18/2013120.22120.75118.50118.93771,564
11/15/2013121.70122.52119.91120.22837,087
11/14/2013122.67123.78121.93121.99388,157
11/13/2013120.59121.89120.29121.87606,599
11/12/2013122.50122.50120.28121.28728,458
11/11/2013122.14123.22121.89122.39602,263
11/8/2013121.96122.14120.27121.84805,897
11/7/2013124.46124.47122.82122.82647,179
11/6/2013124.61125.01124.24124.42458,941
11/5/2013125.44125.88123.78124.00465,584
11/4/2013125.77126.18125.29126.01660,503
11/1/2013125.86126.11124.33125.71703,920
10/31/2013126.86127.22123.81125.051,401,992
10/30/2013127.00127.48125.67126.67591,790
10/29/2013128.92128.98126.17127.07775,682
10/28/2013131.77131.87128.00129.02857,139
10/25/2013127.90132.14127.90131.471,039,534
10/24/2013127.94132.22126.06128.501,109,408
10/23/2013134.06134.50132.83134.20471,417
10/22/2013133.61135.15131.93134.25626,573
10/21/2013132.50132.88131.56132.71422,564
10/18/2013133.57133.67131.68132.64604,494
10/17/2013131.03133.47130.66133.25494,285
10/16/2013129.28131.43128.52131.18724,638
10/15/2013127.91129.40127.65128.50371,474
10/14/2013127.97128.81127.51128.61414,734
10/11/2013127.74129.01126.48128.96511,961
10/10/2013125.43128.41125.35128.41533,880
10/9/2013123.93125.81123.93124.63431,660
10/8/2013125.93125.93123.75123.87648,711
10/7/2013123.66126.32123.65124.99732,985
10/4/2013126.66127.19124.56124.91695,998
10/3/2013128.13128.97125.83126.26562,109
10/2/2013128.99128.99126.61128.88905,929
10/1/2013127.09129.71126.84127.691,004,353
9/30/2013128.75130.38126.58127.09727,949
9/27/2013129.35130.52128.44129.30505,754
9/26/2013130.60130.60128.79129.70523,306
9/25/2013129.70131.42128.86130.92651,313
9/24/2013131.84132.18129.35129.57629,450
9/23/2013132.51133.75131.40131.78681,349
9/20/2013135.22135.50133.04133.041,059,194
9/19/2013134.87136.27133.83135.31831,060
9/18/2013129.43135.16128.83134.841,071,675
9/17/2013129.34131.40129.01129.21402,730
9/16/2013131.68132.64129.49130.02414,978
9/13/2013128.73130.14128.48129.19428,607
9/12/2013129.66130.61128.66129.40583,074
9/11/2013128.69130.00127.68129.94446,969
9/10/2013128.44128.76126.96128.33350,935
9/9/2013126.43128.22125.77128.19562,304
9/6/2013124.52126.65124.27125.59523,927
9/5/2013124.22124.24122.21123.65454,640
9/4/2013122.47125.00121.82124.34516,143
9/3/2013124.78124.82121.33122.72789,549
8/30/2013124.60125.52123.47123.90547,489
8/29/2013123.46124.64122.49124.30408,044
8/28/2013125.73125.84123.87124.45458,562
8/27/2013123.34126.74123.34125.78428,209
8/26/2013126.18127.37125.86126.80696,439
8/23/2013125.71126.31124.15126.23500,474
8/22/2013124.02125.88122.75125.20684,566
8/21/2013123.27125.54121.53123.76580,503
8/20/2013122.41124.49122.41123.85820,822
8/19/2013122.41123.49121.98122.36725,266
8/16/2013125.47125.56122.56122.791,502,659
8/15/2013125.59128.76125.29125.39770,227
8/14/2013129.84130.06128.39128.55423,416
8/13/2013131.91131.91129.22129.71501,643
8/12/2013132.97132.97130.54131.77479,717
  • Showing 601-700 of 1,257 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center