AvalonBay Communities, Inc. Historical Stock Prices

AVB 
$165.89
*  
0.99
0.6%
Get AVB Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading AVB now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AVB Pre-Market
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  165.17  166.62  164.99  165.89 942,334
12/18/2014 165.75 166.62 164.99 165.89 937,648
12/17/2014 162.1 165.88 161.94 164.9 918,144
12/16/2014 162.16 162.87 159.64 161.09 1,090,174
12/15/2014 163.18 164.42 161.16 161.98 749,621
12/12/2014 163.87 166 162.84 162.96 751,278
12/11/2014 165 165.29 163.665 164.31 686,222
12/10/2014 162.87 165.16 162.87 164.64 641,213
12/09/2014 161.91 164.45 161.7 163.19 457,797
12/08/2014 161 163.47 161 162.94 694,849
12/05/2014 161.2 161.27 159.3 160.62 889,271
12/04/2014 161.92 162.22 161.14 162.02 600,335
12/03/2014 162.17 162.22 160.5 161.58 530,859
12/02/2014 161.44 162.47 160.77 162.16 546,363
12/01/2014 160.82 163.57 160.32 161.72 702,201
11/28/2014 160.9 162.55 160.3 160.79 455,624
11/26/2014 157.86 160.78 157.86 160.41 862,886
11/25/2014 157.49 158.01 156.98 157.13 1,159,757
11/24/2014 158.24 158.43 157.325 157.65 703,587
11/21/2014 157.64 158.16 157.01 157.43 849,627
11/20/2014 156.76 157.2 156.1 157.2 349,877
11/19/2014 157.75 158.56 156.7 156.87 408,401
11/18/2014 157.82 158.58 156.965 158.25 521,767
11/17/2014 156.81 158.36 156.44 158.16 452,431
11/14/2014 158.36 158.64 156.42 156.75 528,777
11/13/2014 157.47 158.64 156.6 158.35 484,935
11/12/2014 158.08 158.33 156.4 156.93 594,391
11/11/2014 158.73 158.77 157.33 158.22 387,266
11/10/2014 157.15 159.09 156.95 159.03 585,346
11/07/2014 156.78 158.26 156.03 157.3 917,421
11/06/2014 158.32 159.01 156.89 157.2 620,355
11/05/2014 159.49 159.49 157.16 158.11 855,403
11/04/2014 158.67 159.75 157.16 159.61 805,042
11/03/2014 156.14 158.21 155.9 158.13 939,335
10/31/2014 154.5 155.85 153.56 155.84 1,073,246
10/30/2014 151.72 153.63 151.38 153.56 553,001
10/29/2014 151.59 152.82 151.23 152.4 850,329
10/28/2014 150.15 152.39 150 151.56 985,933
10/27/2014 151.41 152.57 151.14 152.46 893,544
10/24/2014 151.78 152.49 150.3 151.23 819,247
10/23/2014 151.9 152.325 151.04 151.59 903,338
10/22/2014 151.22 151.88 150.39 151.29 704,913
10/21/2014 150.91 150.91 149.27 150.68 971,001
10/20/2014 149.12 150.44 148.89 150.35 836,521
10/17/2014 149.13 149.38 147.33 149.37 1,045,666
10/16/2014 148.43 149.77 147 148.53 780,453
10/15/2014 149 150.92 148.64 149.71 1,303,331
10/14/2014 147.86 150.48 147.34 150.06 1,164,305
10/13/2014 146.19 148.15 146.19 147.26 1,306,638
10/10/2014 146.25 147.8 146.23 146.25 990,627
10/09/2014 145.6 147.58 145.23 145.91 1,000,227
10/08/2014 142.36 145.39 142.36 145.37 902,198
10/07/2014 142.75 143.84 142.16 142.23 583,436
10/06/2014 142.78 143.85 142.16 142.91 606,943
10/03/2014 142.38 143.13 141.55 142.69 856,943
10/02/2014 141.15 142.61 141.15 141.92 1,085,616
10/01/2014 141.13 142.62 140.995 141.59 1,555,732
09/30/2014 140.93 141.6 139.65 140.97 1,382,630
09/29/2014 140.39 140.98 139.4 140.93 747,418
09/26/2014 140.92 141.42 139.268 141.03 995,673
09/25/2014 142.17 142.58 140.595 140.94 1,068,664
09/24/2014 144.23 145.47 141.95 142.05 1,409,654
09/23/2014 145.04 146.18 144.34 144.37 917,874
09/22/2014 144.71 145.31 144.22 145 1,253,342
09/19/2014 144.94 145.71 144.075 145 2,732,164
09/18/2014 145.46 146.12 143.815 144.25 1,678,933
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?