AvalonBay Communities, Inc. Historical Stock Prices

AVB 
$140.97
*  
0.04
0.03%
Get AVB Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading AVB now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  141.18  141.60  139.65  140.97 1,381,976
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
09/17/2014 145.91 146.74 145.06 145.35 993,992
09/16/2014 144.41 145.844 144.39 145.41 942,994
09/15/2014 144.7 146.22 143.36 144.1 945,997
09/12/2014 149.29 149.29 144.1037 144.97 1,124,912
09/11/2014 148.99 150.17 148.43 149.48 1,332,529
09/10/2014 152.5 153 148.79 148.98 2,372,300
09/09/2014 156.24 156.465 155.32 155.83 432,825
09/08/2014 156.15 157.16 156.13 156.64 787,007
09/05/2014 154.67 155.96 154.06 155.86 712,618
09/04/2014 154.11 155.67 153.74 154.49 535,126
09/03/2014 154.2 154.54 153.29 154.31 758,072
09/02/2014 154.35 154.49 153.14 154.15 510,861
08/29/2014 153 154.49 152.63 154.1 747,239
08/28/2014 152.42 153.754 151.93 152.65 517,458
08/27/2014 153.38 154.01 152.61 153.2 618,645
08/26/2014 153.2 153.58 152.75 153.15 503,328
08/25/2014 154.33 154.5 152.72 153.21 712,077
08/22/2014 155.07 155.32 152.63 153.63 904,203
08/21/2014 154.99 156.16 154.88 155.43 757,806
08/20/2014 153.61 155.62 152.91 155.02 968,037
08/19/2014 153.65 154.39 152.59 154.05 550,102
08/18/2014 151.82 153.33 151.56 153.28 609,132
08/15/2014 151.43 151.8 150.11 150.96 1,613,010
08/14/2014 152.27 152.82 150.87 151.49 529,353
08/13/2014 150.4 152.945 150.4 152.45 582,157
08/12/2014 150.12 151.125 150.06 150.44 576,288
08/11/2014 149.8 151.26 149.48 150.54 507,189
08/08/2014 149.57 149.84 148.46 149.8 508,130
08/07/2014 149.55 150.06 148.46 149.07 570,777
08/06/2014 149.21 149.6 148.16 149.38 566,373
08/05/2014 149.39 150.325 148.29 148.83 612,078
08/04/2014 148.6 150.72 147.525 150.31 535,288
08/01/2014 148.21 149.77 147.91 148.68 898,085
07/31/2014 150.32 150.86 148.06 148.08 978,164
07/30/2014 149.64 151.4 149.64 150.98 844,609
07/29/2014 149.59 150.45 148.67 149.64 668,141
07/28/2014 148.1 150.87 148.1 150.2 681,654
07/25/2014 148.87 148.96 147.57 147.98 594,798
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
04/23/2014 133.8 134.91 133.03 133.35 1,112,498
04/22/2014 134.18 134.71 132.77 134.57 565,644
04/21/2014 133.56 134.5 133.28 134.25 853,001
04/17/2014 134.63 134.89 132.96 133.64 1,200,910
04/16/2014 134.83 135.24 134.21 135.2 946,549
04/15/2014 133.15 134.69 132.55 134.55 942,876
04/14/2014 132.95 133.67 132.2475 133.25 578,459
04/11/2014 132.41 133.305 131.71 132.25 999,715
04/10/2014 133.47 134.475 132.27 132.82 868,035
04/09/2014 133.74 134.36 133.03 133.33 661,951
04/08/2014 133.38 133.99 132.82 133.82 720,058
04/07/2014 133.4 134.94 133.31 133.55 837,951
04/04/2014 132.87 134.1 131.88 133.43 1,160,039
04/03/2014 137.69 137.69 131.54 132.08 1,130,636
04/02/2014 131.05 132.27 130.47 131.8 727,847
04/01/2014 131.32 131.45 130.044 131.27 770,555
03/31/2014 130.54 132.17 129.4 131.32 1,184,822
03/28/2014 130.18 130.96 129.75 130.13 854,245
03/27/2014 128.75 129.9 128.39 129.54 897,666
03/26/2014 131.53 131.53 129.7 130.05 930,221
03/25/2014 130.33 131.8 129.66 131.57 617,446
03/24/2014 130.22 130.4 128.82 129.63 734,518
03/21/2014 129.97 130.6 128.66 129.84 1,273,780
03/20/2014 128.51 129.48 128.05 128.71 1,300,297
03/19/2014 130.16 130.83 127.73 129.04 1,723,036
03/18/2014 129.97 130.36 129.404 130.08 798,437
03/17/2014 130 130.58 129.23 130.1 682,611
03/14/2014 129.05 130.36 129.05 129.75 692,948
03/13/2014 129.47 129.496 127.585 129.14 622,578
03/12/2014 128.32 129.19 128.09 129.15 633,371
03/11/2014 127.77 128.8 127.217 128.63 450,868
03/10/2014 128.17 128.41 126.94 127.55 464,816
03/07/2014 127.77 128.42 126.94 128.22 805,035
03/06/2014 128.84 128.95 127.31 127.84 823,206
03/05/2014 130.07 130.39 127.9 128.84 745,039
03/04/2014 130.24 130.5 129.62 130.46 531,141
03/03/2014 128.69 129.56 128.46 129.01 689,169
02/28/2014 127.61 129.47 127.11 128.97 1,131,023
02/27/2014 128.56 128.74 126.95 127.3 723,835
02/26/2014 129.91 129.936 128.04 128.43 694,099
02/25/2014 128.84 129.74 128.615 129.23 765,977
02/24/2014 128.77 130.2 128.52 129.22 694,630
02/21/2014 128.75 129.58 127.82 128.66 623,034
02/20/2014 128.77 129.32 127.78 128.89 737,648
02/19/2014 129.38 129.82 128.11 128.35 673,288
02/18/2014 128.74 129.76 128.5 129.5 691,800
02/14/2014 128.4 129.0502 128.34 128.99 588,860
02/13/2014 128.55 129.48 128.24 128.34 996,938
02/12/2014 129.6 129.94 128.63 128.86 1,444,006
02/11/2014 129.02 130.87 128.645 129.65 1,258,104
02/10/2014 128.27 129.78 127.67 129.33 1,070,861
02/07/2014 127.3 128.13 126.78 127.81 903,517
02/06/2014 126.165 127.1 126.08 126.99 864,649
02/05/2014 124.63 126.32 124.24 126.02 1,428,280
02/04/2014 123.86 125.08 123.076 124.96 1,474,350
02/03/2014 123.5 124.46 123.11 123.29 1,407,940
01/31/2014 121.3 124.05 121.3 123.5 1,584,841
01/30/2014 114.16 123.27 114.16 122.16 2,720,200
01/29/2014 121.36 124.78 117.06 117.62 1,855,427
01/28/2014 118 119.52 117.51 117.53 1,482,479
01/27/2014 118.84 120.22 118.38 118.38 973,579
01/24/2014 118.98 120.12 118.98 119.52 1,206,092
01/23/2014 121.22 121.42 120.46 120.65 1,134,876
01/22/2014 122.54 123.12 121.59 121.91 1,153,663
01/21/2014 122.49 122.9899 121.73 122.14 792,817
01/17/2014 122.97 123.23 121.67 121.88 898,489
01/16/2014 123.45 123.57 122.45 122.85 892,758
01/15/2014 121.97 123 121.81 122.64 786,567
01/14/2014 121.19 122.07 120.87 121.73 642,164
01/13/2014 121.33 122.19 120.41 120.83 651,271
01/10/2014 121.35 122.1 120.88 121.8 638,100
01/09/2014 119.44 121.74 119.44 120.89 624,305
01/08/2014 120.61 122.166 120.1314 121.32 889,767
01/07/2014 121.55 122.13 120.325 121.02 984,244
01/06/2014 120.54 121.57 119.76 121.54 1,414,031
01/03/2014 117.74 120.29 117.74 119.76 737,640
01/02/2014 118.25 119.26 117.68 118.24 901,928
12/31/2013 118.57 119.22 117.94 118.23 758,807
12/30/2013 119.27 119.31 118.25 118.55 415,872
12/27/2013 118.23 119.069 117.55 118.91 866,773
12/26/2013 119.17 119.55 118.04 118.73 507,383
12/24/2013 118 118.5 117.72 118.27 342,521
12/23/2013 119.58 119.755 117.84 117.99 735,176
12/20/2013 117.97 118.78 117.64 118.76 1,523,841
12/19/2013 119.66 119.99 117.11 118.01 751,808
12/18/2013 118.3 119.85 116.37 119.63 1,129,414
12/17/2013 118.81 119.25 117.64 117.93 868,184
12/16/2013 119.48 119.9 118.93 119.04 803,860
12/13/2013 120.2 121.04 118.61 119.24 827,917
12/12/2013 121.49 122.24 119.61 119.67 1,277,817
12/11/2013 122.53 122.53 120.43 120.55 1,046,001
12/10/2013 121.23 122.75 121.09 122.21 752,282
12/09/2013 121.7 122.57 121.36 122.11 666,505
12/06/2013 119.98 121.795 119.98 121.7 793,206
12/05/2013 119.18 122.29 118.97 120.63 784,042
12/04/2013 117.76 122.29 117.74 120.74 1,612,544
12/03/2013 116.03 119.84 116.03 118.56 554,016
12/02/2013 118.18 119.17 117.2 117.72 684,799
11/29/2013 119.97 119.97 118.11 118.56 462,861
11/27/2013 117.34 119.9 117.3 119.72 706,268
11/26/2013 117 117.775 116.11 117.34 1,025,468
11/25/2013 118.13 118.82 116.12 116.86 534,414
11/22/2013 118.29 118.84 117.047 117.56 569,038
11/21/2013 117.84 118.67 117.01 118.36 566,336
11/20/2013 118.13 119.685 116.79 117.45 589,773
11/19/2013 118.93 119.3675 117.55 118.07 624,560
11/18/2013 120.22 120.75 118.5 118.93 771,564
11/15/2013 121.7 122.52 119.91 120.22 837,087
11/14/2013 122.67 123.78 121.93 121.99 388,157
11/13/2013 120.59 121.89 120.29 121.87 606,599
11/12/2013 122.5 122.5 120.2825 121.28 728,458
11/11/2013 122.14 123.22 121.89 122.39 602,263
11/08/2013 121.96 122.14 120.27 121.84 805,897
11/07/2013 124.46 124.47 122.82 122.82 647,179
11/06/2013 124.61 125.01 124.24 124.42 458,941
11/05/2013 125.44 125.88 123.78 124 465,584
11/04/2013 125.77 126.18 125.29 126.01 660,503
11/01/2013 125.86 126.11 124.33 125.71 703,920
10/31/2013 126.86 127.22 123.81 125.05 1,401,992
10/30/2013 127 127.48 125.6725 126.67 591,790
10/29/2013 128.92 128.98 126.17 127.07 775,682
10/28/2013 131.77 131.87 128 129.02 856,939
10/25/2013 127.9 132.14 127.9 131.47 1,039,534
10/24/2013 127.94 132.215 126.058 128.5 1,109,408
10/23/2013 134.06 134.5 132.83 134.2 471,417
10/22/2013 133.61 135.15 131.925 134.25 626,573
10/21/2013 132.5 132.88 131.56 132.71 422,564
10/18/2013 133.57 133.67 131.68 132.64 604,494
10/17/2013 131.03 133.47 130.66 133.25 494,285
10/16/2013 129.28 131.43 128.52 131.18 702,962
10/15/2013 127.91 129.4 127.65 128.5 371,474
10/14/2013 127.97 128.81 127.51 128.61 414,734
10/11/2013 127.74 129.01 126.48 128.96 511,961
10/10/2013 125.43 128.41 125.3525 128.41 533,880
10/09/2013 123.93 125.81 123.93 124.63 431,660
10/08/2013 125.93 125.93 123.75 123.87 648,711
10/07/2013 123.66 126.32 123.65 124.99 732,985
10/04/2013 126.66 127.19 124.56 124.91 695,998
10/03/2013 128.13 128.97 125.83 126.26 562,109
10/02/2013 128.99 128.99 126.61 128.88 905,029
10/01/2013 127.09 129.71 126.84 127.69 1,004,353
09/30/2013 128.75 130.38 126.58 127.09 727,949
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?