$176.26 -0.33 (%) AvalonBay Communities Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
4/3/2014137.69137.69131.54132.081,130,636
4/2/2014131.05132.27130.47131.80727,847
4/1/2014131.32131.45130.04131.27770,555
3/31/2014130.54132.17129.40131.321,184,822
3/28/2014130.18130.96129.75130.13854,245
3/27/2014128.75129.90128.39129.54904,066
3/26/2014131.53131.53129.70130.05930,221
3/25/2014130.33131.80129.66131.57617,446
3/24/2014130.22130.40128.82129.63734,518
3/21/2014129.97130.60128.66129.841,273,780
3/20/2014128.51129.48128.05128.711,300,297
3/19/2014130.16130.83127.73129.041,723,036
3/18/2014129.97130.36129.40130.08798,437
3/17/2014130.00130.58129.23130.10682,611
3/14/2014129.05130.36129.05129.75692,948
3/13/2014129.47129.50127.59129.14622,578
3/12/2014128.32129.19128.09129.15633,371
3/11/2014127.77128.80127.22128.63450,868
3/10/2014128.17128.41126.94127.55464,816
3/7/2014127.77128.42126.94128.22805,035
3/6/2014128.84128.95127.31127.84823,206
3/5/2014130.07130.39127.90128.84745,039
3/4/2014130.24130.50129.62130.46531,141
3/3/2014128.69129.56128.46129.01689,169
2/28/2014127.61129.47127.11128.971,131,023
2/27/2014128.56128.74126.95127.30723,835
2/26/2014129.91129.94128.04128.43694,099
2/25/2014128.84129.74128.62129.23765,977
2/24/2014128.77130.20128.52129.22694,630
2/21/2014128.75129.58127.82128.66623,034
2/20/2014128.77129.32127.78128.89737,648
2/19/2014129.38129.82128.11128.35673,288
2/18/2014128.74129.76128.50129.50691,800
2/14/2014128.40129.05128.34128.99588,860
2/13/2014128.55129.48128.24128.34996,938
2/12/2014129.60129.94128.63128.861,444,006
2/11/2014129.02130.87128.65129.651,258,104
2/10/2014128.27129.78127.67129.331,070,861
2/7/2014127.30128.13126.78127.81903,517
2/6/2014126.17127.10126.08126.99864,649
2/5/2014124.63126.32124.24126.021,428,280
2/4/2014123.86125.08123.08124.961,483,529
2/3/2014123.50124.46123.11123.291,407,940
1/31/2014121.30124.05121.30123.501,584,841
1/30/2014114.16123.27114.16122.162,720,200
1/29/2014121.36124.78117.06117.621,855,427
1/28/2014118.00119.52117.51117.531,482,479
1/27/2014118.84120.22118.38118.38973,579
1/24/2014118.98120.12118.98119.521,206,092
1/23/2014121.22121.42120.46120.651,134,876
1/22/2014122.54123.12121.59121.911,153,663
1/21/2014122.49122.99121.73122.14792,817
1/17/2014122.97123.23121.67121.88898,489
1/16/2014123.45123.57122.45122.85892,758
1/15/2014121.97123.00121.81122.64786,567
1/14/2014121.19122.07120.87121.73642,164
1/13/2014121.33122.19120.41120.83651,271
1/10/2014121.35122.10120.88121.80638,100
1/9/2014119.44121.74119.44120.89624,305
1/8/2014120.61122.17120.13121.32889,767
1/7/2014121.55122.13120.33121.02984,244
1/6/2014120.54121.57119.76121.541,414,031
1/3/2014117.74120.29117.74119.76737,640
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
  • Showing 701-800 of 1,257 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center