$151.59 +0.30 (%) AvalonBay Communities Inc - NYSE

Oct. 23, 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
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
5/25/2011126.56128.08125.42127.43388,714
5/24/2011126.09127.06125.10126.86776,065
5/23/2011125.61126.56124.92125.00767,693
5/20/2011129.00129.24127.10127.10621,492
5/19/2011128.35129.35127.84129.06360,060
5/18/2011127.66128.34126.68128.00369,120
5/17/2011126.74127.68126.27127.68514,617
5/16/2011126.73128.21126.20127.05396,381
5/13/2011127.83127.83126.43126.93621,204
5/12/2011127.53127.80126.36127.55583,845
5/11/2011129.14129.14127.62128.27762,629
5/10/2011127.09129.12127.06128.94508,436
5/9/2011126.16127.23125.29126.70410,815
5/6/2011129.14129.14125.46126.09628,311
5/5/2011126.96129.08126.17127.80639,099
5/4/2011126.94127.85126.30126.98718,985
5/3/2011127.00128.24125.43127.07625,244
5/2/2011127.79128.21125.69127.18771,124
4/29/2011128.76128.99126.40126.61956,536
4/28/2011126.60130.00126.03128.471,064,526
4/27/2011125.50126.70125.27126.63459,904
4/26/2011125.20126.36124.57125.84489,225
4/25/2011122.97125.37122.51124.75567,268
4/21/2011122.31123.19121.40122.99400,743
4/20/2011121.33122.52120.12122.22491,676
4/19/2011119.41120.15118.92119.88544,794
4/18/2011119.67120.14118.82119.35730,948
4/15/2011119.84121.31119.73121.101,082,729
4/14/2011118.58119.85118.40119.451,525,771
4/13/2011119.73119.73118.53119.00639,600
4/12/2011117.96118.83117.83118.40478,891
4/11/2011118.38119.56118.21118.42468,220
4/8/2011119.91120.00117.57118.01623,343
4/7/2011119.74120.18118.91119.30600,113
4/6/2011120.35120.39119.60120.10378,833
4/5/2011119.58120.85119.29119.96381,107
4/4/2011120.96121.15119.20119.75550,037
4/1/2011120.85121.39120.03120.86594,936
3/31/2011117.97120.33117.97120.08621,325
3/30/2011118.05118.30117.06118.20526,087
3/29/2011117.30118.42116.24118.09429,994
Trading Center