$169.20 +3.60 (%) AvalonBay Communities Inc - NYSE

Dec. 22, 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
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
9/19/2011128.30128.34126.22126.291,470,035
9/16/2011130.64131.24127.66130.181,888,261
9/15/2011131.23131.55129.15130.141,138,661
9/14/2011133.77133.89129.53130.401,736,852
9/13/2011134.50134.71131.99133.26928,244
9/12/2011130.68133.74130.68133.72892,256
9/9/2011135.02136.12131.74132.32892,976
9/8/2011135.99137.93135.13136.64851,177
9/7/2011134.22136.69132.31136.441,305,873
9/6/2011130.65135.26130.65133.321,678,943
9/2/2011131.59135.20130.60134.361,293,127
9/1/2011136.42136.66134.00134.561,255,011
8/31/2011136.17136.95134.60136.381,601,751
8/30/2011134.13135.61131.17134.80925,802
8/29/2011132.04133.80131.59133.69895,704
8/26/2011127.73130.60124.62130.59915,247
8/25/2011132.08133.81127.23128.651,027,214
8/24/2011128.43131.24127.40131.071,170,248
8/23/2011126.65128.95125.63128.88991,736
8/22/2011127.83128.00124.59126.571,342,536
8/19/2011127.82128.73124.95125.501,934,543
8/18/2011125.78128.58125.26128.185,223,264
8/17/2011133.62135.22132.41133.50732,863
8/16/2011130.82133.95130.23132.891,078,379
8/15/2011130.17132.79129.98132.401,331,472
8/12/2011132.24134.14128.77129.301,057,125
8/11/2011126.30133.31125.54131.091,550,644
8/10/2011122.63131.68122.59125.673,243,343
8/9/2011118.31125.71117.40125.573,101,198
8/8/2011119.32121.01115.91116.352,997,696
8/5/2011125.14125.14120.50121.461,518,170
8/4/2011126.80127.86123.58123.651,590,872
8/3/2011129.70129.97125.06128.301,219,814
8/2/2011132.36133.57129.17129.39880,188
8/1/2011135.71135.79132.24132.841,070,513
7/29/2011132.35134.71130.91134.191,131,973
7/28/2011131.15134.78131.01132.98866,006
7/27/2011137.27137.67134.30134.36760,804
7/26/2011138.00138.35137.22137.62540,094
7/25/2011137.45138.95137.18138.01574,835
7/22/2011139.02139.56138.21139.51552,676
7/21/2011138.32139.91137.84139.03807,086
7/20/2011135.47137.73134.75137.71755,014
7/19/2011133.19135.39132.51135.39655,182
7/18/2011132.26132.54130.93132.30642,386
7/15/2011131.43132.95130.72132.71710,238
7/14/2011132.86132.92130.47130.91879,194
7/13/2011135.76135.76132.00132.131,756,894
7/12/2011134.20137.23133.99134.881,258,653
7/11/2011135.77136.32134.24134.51798,872
7/8/2011136.14137.46135.29137.33794,985
7/7/2011136.00137.85135.83137.54949,270
7/6/2011133.49135.59132.91135.54746,281
7/5/2011132.24134.55131.79134.39715,984
7/1/2011128.81132.88128.49132.56857,393
6/30/2011128.34128.97127.75128.401,005,955
6/29/2011128.00128.35127.13127.85920,019
6/28/2011127.67128.13126.42127.35833,889
6/27/2011127.82128.17127.09127.56739,900
6/24/2011127.72128.89126.74127.501,190,953
6/23/2011129.91130.00126.45127.611,524,758
6/22/2011131.36132.96131.23131.49879,196
6/21/2011132.00132.78130.98131.77685,949
6/20/2011128.92132.18128.92131.74896,848
6/17/2011129.85130.12128.34129.081,332,390
6/16/2011130.30130.60127.00128.731,565,275
6/15/2011131.56132.00129.43130.30981,194
6/14/2011131.76132.71131.28132.661,047,391
6/13/2011130.64131.52130.03131.00992,272
6/10/2011132.14132.54129.82130.00981,241
6/9/2011132.77132.88131.01132.63883,699
6/8/2011131.90133.51131.54132.62887,588
6/7/2011130.99133.84130.81132.281,013,891
6/6/2011130.58131.27129.73129.97806,361
6/3/2011127.78131.83127.51131.24839,671
6/2/2011129.98131.10128.56128.76736,959
6/1/2011132.46132.72129.67129.72813,332
5/31/2011130.55133.10129.88133.071,239,303
5/27/2011129.93130.00128.58130.00408,237
5/26/2011126.83129.85126.64129.47555,576
Trading Center