AVB Historical Prices | AvalonBay Communities, Inc. Com Stock

Dow

1.35% Nasdaq

1.12%

Avalonbay Communities Inc. (AVB)

-NYSE

130.77 4.13(3.06%) Jun 19, 4:00PM EDT|After Hours : 130.77 0.00 (0.00%) Jun 19, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	134.81	135.22	130.15	130.77	554,000	130.77
Jun 18, 2013	134.36	135.80	133.89	134.90	456,000	134.90
Jun 17, 2013	135.31	136.03	133.49	134.26	855,400	134.26
Jun 14, 2013	134.46	135.82	133.45	134.59	536,500	134.59
Jun 13, 2013	129.71	135.04	129.60	134.56	822,200	134.56
Jun 12, 2013	131.55	131.55	129.00	129.30	710,600	129.30
Jun 11, 2013	132.91	132.91	131.03	131.08	933,000	131.08
Jun 10, 2013	134.49	134.94	132.93	133.45	501,100	133.45
Jun 7, 2013	134.28	134.77	132.24	134.48	571,900	134.48
Jun 6, 2013	134.14	135.29	132.91	134.50	697,300	134.50
Jun 5, 2013	135.79	136.42	133.96	134.26	709,300	134.26
Jun 4, 2013	135.60	137.00	134.87	136.05	1,219,500	136.05
Jun 3, 2013	132.67	136.08	131.60	135.24	1,204,100	135.24
May 31, 2013	132.88	134.80	132.54	132.66	1,733,200	132.66
May 30, 2013	136.66	137.00	133.14	133.36	824,400	133.36
May 29, 2013	135.65	136.92	132.30	136.66	2,020,000	136.66
May 28, 2013	139.55	140.29	135.87	136.58	1,198,100	136.58
May 24, 2013	138.37	138.79	137.29	138.58	808,300	138.58
May 23, 2013	137.00	138.99	136.09	138.99	5,081,300	138.99
May 22, 2013	141.67	141.83	138.04	138.56	1,483,300	138.56
May 21, 2013	141.00	141.95	140.49	141.46	509,500	141.46
May 20, 2013	138.65	141.04	138.57	140.64	923,600	140.64
May 17, 2013	138.10	139.01	138.01	138.69	892,200	138.69
May 16, 2013	136.61	139.31	136.61	138.02	1,082,700	138.02
May 15, 2013	136.76	137.22	135.70	137.18	1,063,600	137.18
May 14, 2013	134.57	136.65	134.57	136.64	1,020,200	136.64
May 13, 2013	133.20	135.00	132.81	134.79	643,400	134.79
May 10, 2013	132.84	133.54	132.02	133.29	531,100	133.29
May 9, 2013	132.46	133.09	132.09	132.57	576,800	132.57
May 8, 2013	132.73	133.37	131.92	132.77	566,900	132.77
May 7, 2013	130.78	133.20	130.54	133.00	594,700	133.00
May 6, 2013	130.21	130.99	129.54	130.76	680,800	130.76
May 3, 2013	131.52	131.85	129.24	129.79	968,700	129.79
May 2, 2013	132.50	133.26	130.11	130.70	874,200	130.70
May 1, 2013	133.50	135.73	131.80	132.24	1,024,400	132.24
Apr 30, 2013	131.03	133.04	130.77	133.04	735,700	133.04
Apr 29, 2013	130.58	131.26	129.84	131.05	440,900	131.05
Apr 26, 2013	131.23	131.55	129.72	130.22	509,600	130.22
Apr 25, 2013	131.96	132.01	130.55	131.13	574,300	131.13
Apr 24, 2013	132.13	133.02	131.81	132.08	673,100	132.08
Apr 23, 2013	132.39	132.39	131.10	131.89	713,400	131.89
Apr 22, 2013	133.16	133.16	131.54	132.06	691,200	132.06
Apr 19, 2013	132.50	133.42	131.85	133.07	590,900	133.07
Apr 18, 2013	131.59	132.34	130.46	132.01	519,800	132.01
Apr 17, 2013	133.59	133.59	131.12	131.19	1,265,600	131.19
Apr 16, 2013	133.37	134.31	132.35	133.90	669,900	133.90
Apr 15, 2013	134.72	135.36	132.46	132.47	724,600	132.47
Apr 12, 2013	134.55	135.60	134.36	135.57	680,800	135.57
Apr 11, 2013	133.63	135.37	133.51	134.70	735,100	134.70
Apr 10, 2013	134.24	134.24	133.03	133.48	530,200	133.48
Apr 9, 2013	132.91	133.99	131.63	133.50	696,000	133.50
Apr 8, 2013	133.38	133.68	132.56	133.03	726,400	133.03
Apr 5, 2013	131.15	133.54	130.96	133.44	996,000	133.44
Apr 4, 2013	128.30	132.23	128.19	132.22	1,109,500	132.22
Apr 3, 2013	128.23	128.50	127.51	128.00	717,300	128.00
Apr 2, 2013	128.88	129.20	127.90	128.14	598,800	128.14
Apr 1, 2013	127.18	128.12	126.67	128.09	580,400	128.09
Mar 28, 2013	126.86	127.09	126.12	126.67	989,900	126.67
Mar 27, 2013	126.49	127.02	125.98	126.64	654,900	126.64
Mar 26, 2013	126.00	127.58	126.00	127.09	790,000	127.09
Mar 25, 2013	127.23	127.55	126.35	126.52	795,600	126.52
Mar 22, 2013	125.56	127.52	125.47	126.83	842,900	126.83
Mar 21, 2013	125.84	126.94	125.40	125.45	603,300	125.45
Mar 20, 2013	126.61	127.13	125.86	126.53	567,600	126.53
Mar 19, 2013	127.14	127.68	125.28	126.19	652,100	126.19
Mar 18, 2013	127.96	128.79	126.61	126.75	818,700	126.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AVB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Avalonbay Communities Inc. (AVB)