AvalonBay Communities, Inc. Historical Stock Prices

AVB 
$143.51
*  
0.05
0.03%
Get AVB Alerts
*Delayed - data as of Jul. 9, 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 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  143.39  144  142.39  143.51 475,863
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
09/27/2013 129.35 130.52 128.44 129.3 505,754
09/26/2013 130.6 130.6 128.7875 129.7 523,306
09/25/2013 129.7 131.42 128.86 130.92 651,313
09/24/2013 131.84 132.18 129.35 129.57 621,210
09/23/2013 132.51 133.75 131.4 131.78 681,349
09/20/2013 135.22 135.5 133.04 133.04 1,054,994
09/19/2013 134.87 136.27 133.83 135.31 831,060
09/18/2013 129.43 135.16 128.83 134.84 1,071,675
09/17/2013 129.34 131.4 129.01 129.21 401,480
09/16/2013 131.68 132.64 129.49 130.02 414,978
09/13/2013 128.73 130.14 128.48 129.19 428,607
09/12/2013 129.66 130.61 128.66 129.4 583,074
09/11/2013 128.69 130 127.68 129.94 446,864
09/10/2013 128.44 128.76 126.96 128.33 350,615
09/09/2013 126.43 128.22 125.77 128.19 562,304
09/06/2013 124.52 126.65 124.27 125.59 523,927
09/05/2013 124.22 124.24 122.21 123.65 454,640
09/04/2013 122.47 125 121.815 124.34 515,943
09/03/2013 124.78 124.82 121.325 122.72 789,549
08/30/2013 124.6 125.52 123.47 123.9 547,489
08/29/2013 123.46 124.64 122.49 124.3 408,044
08/28/2013 125.73 125.84 123.87 124.45 458,562
08/27/2013 123.34 126.74 123.34 125.78 428,209
08/26/2013 126.18 127.37 125.86 126.8 696,439
08/23/2013 125.71 126.31 124.15 126.23 500,474
08/22/2013 124.02 125.88 122.75 125.2 684,566
08/21/2013 123.27 125.54 121.525 123.76 580,503
08/20/2013 122.41 124.49 122.41 123.85 820,822
08/19/2013 122.41 123.49 121.9774 122.36 720,654
08/16/2013 125.47 125.56 122.56 122.79 1,502,659
08/15/2013 125.59 128.76 125.29 125.39 770,227
08/14/2013 129.84 130.06 128.39 128.55 423,416
08/13/2013 131.91 131.91 129.22 129.71 501,643
08/12/2013 132.97 132.97 130.54 131.77 479,717
08/09/2013 132.1 133.88 131.62 133.12 494,733
08/08/2013 132.74 132.98 131.215 132.03 546,653
08/07/2013 132.51 133.145 131.67 132.22 582,088
08/06/2013 133.19 134.46 132.39 133.12 507,796
08/05/2013 132.11 134.07 132.11 133.18 491,817
08/02/2013 134.91 136.23 133.79 133.95 643,997
08/01/2013 135.88 136.47 134.55 134.91 593,128
07/31/2013 138.16 138.34 133.84 135.34 963,703
07/30/2013 138.66 139.06 136.63 137.25 682,243
07/29/2013 138.41 138.76 137.17 137.64 499,862
07/26/2013 137.39 139.07 136.835 138.98 443,437
07/25/2013 137.57 138.83 135.58 137.94 959,189
07/24/2013 140.19 140.61 137.04 138.09 830,591
07/23/2013 141.13 141.28 139.88 140.33 726,562
07/22/2013 140.47 141.23 140.03 140.77 511,751
07/19/2013 140.96 141.39 139.51 140.36 1,110,669
07/18/2013 141.08 141.714 140.06 141.04 706,755
07/17/2013 140.47 141.31 139.385 140.59 422,341
07/16/2013 139.71 141.53 139.65 140.33 444,701
07/15/2013 139.76 140.74 139.18 139.67 304,239
07/12/2013 140.99 141.16 139.67 140.45 975,551
07/11/2013 138.67 141.03 138.67 140.38 761,663
07/10/2013 137.29 137.59 135.68 137.5 633,186
07/09/2013 135.07 137.93 134.54 137.31 637,955
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?