AvalonBay Communities, Inc. Historical Stock Prices

AVB 
$160.12
*  
1.04
0.65%
Get AVB Alerts
*Delayed - data as of Jun. 30, 2015 13:12 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 29-MAR-2015 TO 29-JUN-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.
13:12  160.58  161.06  159  160.12 208,568
06/29/2015 161.92 163.72 159.08 159.08 721,079
06/26/2015 160.89 162.13 159.77 161.92 738,414
06/25/2015 162.6 163.83 161.31 161.5 535,268
06/24/2015 162.98 164 162.14 162.32 467,670
06/23/2015 164.55 164.79 162.7 162.7 691,341
06/22/2015 166.41 166.83 164.87 164.91 1,048,554
06/19/2015 167.74 168.02 165.86 165.86 881,858
06/18/2015 167.1 169.81 166.95 168.29 748,811
06/17/2015 164.56 166.88 163.3 166.62 700,441
06/16/2015 163.14 165.34 161.3701 164.51 605,813
06/15/2015 162.35 162.87 161.2 162.76 1,099,182
06/12/2015 162.93 163.46 162.07 162.54 412,974
06/11/2015 162.29 163.475 162.262 162.96 729,565
06/10/2015 160.39 162.73 159.39 161.34 503,626
06/09/2015 160.78 161.88 159.82 160.65 675,940
06/08/2015 161.2 161.99 160.07 160.95 989,505
06/05/2015 159.68 162.47 158.72 161.05 864,019
06/04/2015 159.46 162.09 159.46 161.01 525,208
06/03/2015 165.25 165.32 160.91 161.4 728,038
06/02/2015 167.61 167.88 165.03 165.35 482,571
06/01/2015 166.8 168.63 165.95 168.29 673,674
05/29/2015 168.09 168.73 165.52 166.5 1,556,111
05/28/2015 167.43 168.19 167.03 167.78 436,137
05/27/2015 165.55 167.89 165.12 167.44 448,998
05/26/2015 165.94 166.08 164.135 164.83 615,611
05/22/2015 165.73 167.26 164.71 166.24 392,843
05/21/2015 167.46 167.95 165.24 165.6 575,621
05/20/2015 168.02 168.62 166.9701 167.46 559,603
05/19/2015 167.28 168.6 166.44 167.62 317,006
05/18/2015 167.85 169.025 167.27 167.84 731,418
05/15/2015 167.79 169.25 167.23 168.45 567,517
05/14/2015 164.75 167.28 164.1 167.19 512,497
05/13/2015 165.71 167.6 163.46 164.09 731,707
05/12/2015 163.53 166.68 162.42 165.25 699,494
05/11/2015 167.65 168.58 164.31 164.57 508,469
05/08/2015 169.04 170.4 167.97 168.51 598,885
05/07/2015 163.73 167.35 163.73 165.98 687,447
05/06/2015 163.81 165.19 162.78 163.43 836,315
05/05/2015 168.41 168.48 163.35 163.7 759,972
05/04/2015 168.66 170.61 168.27 168.96 840,389
05/01/2015 165.42 168.46 165.09 167.63 760,088
04/30/2015 166.92 168.4 163.44 164.34 1,274,398
04/29/2015 169.72 171.13 166.316 167.75 953,122
04/28/2015 171.48 172.76 169.25 171.19 873,319
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
*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?