AvalonBay Communities, Inc. Historical Stock Prices

AVB 
$172.12
*  
0.57
0.33%
Get AVB Alerts
*Delayed - data as of Apr. 28, 2015 10:59 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:59  171.38  172.73  169.25  172.12 259,472
04/27/2015 171.9 173.12 171.37 171.55 873,838
04/24/2015 171.16 172.53 170.9 171.27 397,182
04/23/2015 170.63 171.8099 170.19 171.23 391,385
04/22/2015 168.85 171.35 168.36 170.64 425,977
04/21/2015 168.63 169.85 168.63 169.05 494,901
04/20/2015 168.36 169.35 167.63 168.25 408,617
04/17/2015 168.5 169.49 167.25 168.31 694,102
04/16/2015 167.45 169.96 166.97 169.04 420,830
04/15/2015 169.1 169.68 167.46 168 693,891
04/14/2015 168.11 170.41 168.11 169.53 419,825
04/13/2015 168.31 169.26 167.72 167.72 481,453
04/10/2015 170.09 171.315 168.205 168.31 658,076
04/09/2015 173.27 173.43 168.52 169.23 865,670
04/08/2015 173.22 174.26 172.84 173.88 587,038
04/07/2015 175.35 175.67 172.53 172.59 732,739
04/06/2015 174.98 176.43 174.55 175.81 531,322
04/02/2015 173.27 175.47 172.695 174.74 655,645
04/01/2015 174.4 174.988 172.53 172.91 606,395
03/31/2015 175.52 176.67 174.09 174.25 1,171,134
03/30/2015 174.9 176.43 174.16 176.15 522,008
03/27/2015 174.53 175.77 173.22 174.12 582,713
03/26/2015 176.78 177.69 175.06 175.96 641,953
03/25/2015 180.29 181.47 176.73 176.88 933,218
03/24/2015 180.96 181.69 179.28 180.29 896,021
03/23/2015 180.16 181.54 179 180.88 1,442,923
03/20/2015 175.56 180.08 175.56 179.83 1,303,996
03/19/2015 175 176.86 173.44 174.79 946,412
03/18/2015 173 176.18 171.73 175.66 1,126,934
03/17/2015 173.09 174.16 172.34 172.86 453,292
03/16/2015 171.6 174.11 171.33 173.62 1,051,404
03/13/2015 171.54 172.35 170.29 170.68 707,816
03/12/2015 168.11 171.61 168.11 171.22 949,641
03/11/2015 166.63 168.5499 166.48 167.29 814,548
03/10/2015 166.45 168.15 166.31 166.84 864,878
03/09/2015 165.65 166.89 165.53 166.47 988,878
03/06/2015 167.86 167.86 163.84 164.64 1,311,611
03/05/2015 168.71 171.33 168.56 169.93 696,418
03/04/2015 168.55 169.53 167.46 168.14 988,778
03/03/2015 168.65 169.49 167.3 168.82 471,153
03/02/2015 168.42 171.39 168.37 169.66 671,287
02/27/2015 166.61 168.34 165.67 168.34 1,067,796
02/26/2015 168.02 168.17 165.95 166.23 772,849
02/25/2015 168.81 170.78 167.88 167.98 695,532
02/24/2015 172.65 172.72 168.07 168.9 1,102,263
02/23/2015 171.7 173.46 171.07 173.46 791,298
02/20/2015 168.8 171.1 168.13 171 867,725
02/19/2015 173.2 173.2 168.77 169.03 1,114,316
02/18/2015 170.75 173.37 169.38 173.2 881,731
02/17/2015 170.35 172.21 169.9801 170.74 637,274
02/13/2015 172.91 173.12 169.9601 170.82 587,045
02/12/2015 170.94 173.43 169.98 173.39 854,660
02/11/2015 170.53 172.2 169.16 170.44 887,975
02/10/2015 169.18 170.32 167.41 170.08 1,911,066
02/09/2015 169.24 170.38 168.16 168.44 1,075,233
02/06/2015 174.55 175 168.41 169.16 1,088,199
02/05/2015 173.8 175.45 173.17 175 767,195
02/04/2015 173.6 174.37 171.93 173.34 687,661
02/03/2015 173 173.81 170.64 173.68 786,136
02/02/2015 172.87 172.904 169.66 172.65 1,034,934
01/30/2015 174 175.89 172.69 172.99 1,172,814
01/29/2015 176.85 178.79 174.34 174.9 1,107,341
01/28/2015 179.9 180.885 177.15 177.55 1,655,033
01/27/2015 180.04 181.3199 178.93 179.46 625,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?