AvalonBay Communities, Inc. Historical Stock Prices

AVB 
$148.415
*  
0.735
0.49%
Get AVB Alerts
*Delayed - data as of Jul. 25, 2014 13:23 ET  -  Find a broker to begin trading AVB now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AVB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
13:23  148.32  148.96  147.94  148.415 293,268
07/24/2014 150 151 146.4 149.15 1,495,327
07/23/2014 146.38 146.68 145.14 145.14 1,216,911
07/22/2014 146.49 147.3 146.25 146.37 671,309
07/21/2014 147.12 147.17 146.27 146.27 457,790
07/18/2014 146.42 147.55 145.79 147.32 663,424
07/17/2014 146.01 146.93 145.51 146.12 564,449
07/16/2014 146.25 146.85 145.53 146.68 485,647
07/15/2014 145.33 146.34 145 146.05 709,342
07/14/2014 144.12 145.32 143.625 145.27 494,365
07/11/2014 143.48 144.3 143.055 143.86 530,783
07/10/2014 142.84 144.825 142.68 143.8 623,997
07/09/2014 143.9 144 142.39 143.51 475,963
07/08/2014 142.4 144 142.35 143.46 404,617
07/07/2014 141.81 142.93 141.8 142.68 519,497
07/03/2014 142.31 142.65 140.92 142.03 304,386
07/02/2014 142.44 142.6 141.29 142.55 363,104
07/01/2014 142.14 142.95 141.355 142.4 744,841
06/30/2014 142.56 143.05 140.9 142.19 624,722
06/27/2014 141.11 142.41 140.92 142.35 453,051
06/26/2014 141.53 142.01 140.93 141.37 363,611
06/25/2014 142.02 142.95 142.02 142.84 571,290
06/24/2014 141.28 142.49 141.28 142.47 550,943
06/23/2014 141.28 142.35 140.95 141.72 680,759
06/20/2014 141.98 142 140.44 141.3 1,671,928
06/19/2014 140.68 141.41 140.45 141.4 703,362
06/18/2014 139.75 141.04 138.82 140.75 637,772
06/17/2014 139.09 140.3 138.51 140.25 1,174,926
06/16/2014 139.72 140.2799 138.95 139.15 561,264
06/13/2014 139.66 140.275 138.52 140.02 569,631
06/12/2014 138.91 139.67 138.065 139.29 731,445
06/11/2014 139.09 139.45 138.26 138.95 624,903
06/10/2014 139.51 140.23 138.79 139.09 867,625
06/09/2014 142.63 143.275 139.36 139.92 1,266,769
06/06/2014 144.34 144.41 142.06 142.56 746,168
06/05/2014 142.78 144.51 142.2 144.41 670,813
06/04/2014 142 142.91 141.86 142.64 581,538
06/03/2014 141.51 142.58 141.42 142.37 498,292
06/02/2014 141.74 142.43 141.68 141.85 1,003,705
05/30/2014 140.51 141.95 139.85 141.84 1,669,467
05/29/2014 140.44 140.648 139.52 140.36 606,680
05/28/2014 140.62 140.83 139.55 140.27 845,966
05/27/2014 140.27 141 140.16 140.62 738,230
05/23/2014 139.66 140.13 139.45 140.06 477,730
05/22/2014 139.69 140.38 139.07 139.36 604,288
05/21/2014 140.43 141.2 139.31 139.83 650,677
05/20/2014 140.29 141.045 139.66 140.35 753,519
05/19/2014 140.4 141 139.7 140.86 763,304
05/16/2014 140.04 140.7 139.47 140.63 742,772
05/15/2014 139.22 140.44 138.82 140.23 1,192,071
05/14/2014 139.4 139.84 138.63 139.08 413,563
05/13/2014 139.96 141.29 138.84 139.14 583,980
05/12/2014 139.4 140.64 139.27 140.44 566,854
05/09/2014 139.53 139.99 138.49 139.33 602,792
05/08/2014 139.08 140 138.62 139.65 679,757
05/07/2014 138.29 139.72 137.44 139.11 1,047,316
05/06/2014 137.26 138.12 137.05 137.52 529,867
05/05/2014 136.62 138.3 136.27 138.24 491,373
05/02/2014 135.87 137.12 135.39 137.07 835,219
05/01/2014 136.76 136.98 135 136.37 720,592
04/30/2014 136.54 137.1 135.45 136.55 591,011
04/29/2014 137 137.23 135.86 136.54 564,803
04/28/2014 135.78 137.2 135.78 136.84 901,471
04/25/2014 134.04 135.45 133.905 135.33 722,057
04/24/2014 132.44 135.02 132.07 133.94 957,093
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?