$174.25 -1.90 (%) AvalonBay Communities Inc - NYSE

Mar. 31, 2015 | 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
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center