AVB: Historical Prices for AVALONBAY CMTYS

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	79.06	79.91	78.51	79.82	1,361,600	79.82
17-Dec-09	79.00	80.07	78.68	79.00	1,699,800	79.00
16-Dec-09	78.74	80.04	78.27	79.34	1,707,200	79.34
15-Dec-09	78.82	79.58	77.86	78.13	1,843,500	78.13
14-Dec-09	76.97	78.37	76.10	78.19	1,705,900	78.19
11-Dec-09	76.25	77.16	76.06	76.74	1,561,200	76.74
10-Dec-09	75.93	76.11	75.25	75.91	1,149,600	75.91
9-Dec-09	75.55	76.25	75.17	75.64	1,136,600	75.64
8-Dec-09	74.38	76.48	74.29	75.64	1,383,200	75.64
7-Dec-09	76.57	76.82	75.12	75.62	1,586,600	75.62
4-Dec-09	75.38	77.03	75.38	76.94	1,996,100	76.94
3-Dec-09	75.66	76.53	73.82	74.17	1,743,600	74.17
2-Dec-09	73.26	75.53	73.26	74.77	1,559,200	74.77
1-Dec-09	72.66	73.88	72.10	73.54	1,525,300	73.54
30-Nov-09	69.54	72.45	69.04	72.24	2,418,400	72.24
27-Nov-09	68.73	70.67	68.73	69.12	672,500	69.12
25-Nov-09	71.73	71.90	70.88	71.11	938,000	71.11
24-Nov-09	72.26	72.55	71.11	71.19	1,449,100	71.19
23-Nov-09	73.30	74.03	71.92	72.55	1,220,600	72.55
20-Nov-09	71.75	72.50	71.37	71.99	1,190,300	71.99
19-Nov-09	73.27	73.62	71.94	72.28	1,622,700	72.28
18-Nov-09	72.90	73.93	72.57	73.70	1,170,800	73.70
17-Nov-09	74.81	75.25	72.84	72.84	1,738,700	72.84
16-Nov-09	73.95	75.95	73.74	74.74	1,806,300	74.74
13-Nov-09	72.95	73.90	72.39	73.49	918,900	73.49
12-Nov-09	71.91	72.95	71.65	72.32	1,233,500	72.32
11-Nov-09	71.76	73.00	71.43	72.46	996,500	72.46
10-Nov-09	70.35	71.73	69.84	71.12	1,218,400	71.12
9-Nov-09	68.29	71.05	68.00	70.92	1,633,600	70.92
6-Nov-09	68.65	69.30	67.14	67.53	1,459,500	67.53
5-Nov-09	69.42	70.18	68.53	69.61	1,617,300	69.61
4-Nov-09	70.18	71.19	68.52	68.56	1,748,000	68.56
3-Nov-09	68.61	70.12	67.85	69.92	1,681,100	69.92
2-Nov-09	69.14	70.39	67.04	68.84	1,801,600	68.84
30-Oct-09	69.96	70.54	67.38	68.78	2,841,800	68.78
29-Oct-09	70.07	71.23	66.90	70.18	3,113,600	70.18
28-Oct-09	72.42	73.83	69.23	69.78	1,961,100	69.78
27-Oct-09	73.16	73.80	72.34	72.74	1,228,900	72.74
26-Oct-09	73.22	75.52	73.03	73.28	1,784,000	73.28
23-Oct-09	74.39	74.41	72.69	73.14	933,000	73.14
22-Oct-09	71.35	73.88	70.00	73.63	1,262,600	73.63
21-Oct-09	72.32	73.60	70.89	70.96	990,800	70.96
20-Oct-09	74.24	74.41	72.09	72.25	1,084,100	72.25
19-Oct-09	72.62	74.99	72.45	74.28	1,395,800	74.28
16-Oct-09	73.78	73.78	71.92	72.05	1,510,100	72.05
15-Oct-09	73.81	74.61	73.59	74.36	848,100	74.36
14-Oct-09	73.91	74.94	73.69	74.58	1,282,000	74.58
13-Oct-09	73.22	73.77	72.00	72.71	1,163,400	72.71
12-Oct-09	73.79	74.60	73.57	73.90	699,200	73.90
9-Oct-09	72.43	73.75	72.40	73.56	797,200	73.56
8-Oct-09	71.68	73.84	71.68	73.27	1,421,300	73.27
7-Oct-09	69.68	71.24	69.46	71.20	832,200	71.20
6-Oct-09	70.89	72.40	69.24	70.41	1,204,500	70.41
5-Oct-09	68.83	70.99	67.96	70.51	1,384,000	70.51
2-Oct-09	67.71	70.38	67.13	67.99	1,544,700	67.99
1-Oct-09	72.38	72.45	68.46	68.49	2,408,800	68.49
30-Sep-09	73.78	74.35	72.18	72.73	2,057,500	72.73
29-Sep-09	75.29	76.00	73.21	73.48	1,310,300	73.48
28-Sep-09	72.40	75.16	72.08	75.10	1,711,400	75.10
25-Sep-09	71.01	73.18	70.95	71.86	1,786,800	71.86
24-Sep-09	72.68	73.47	69.91	71.79	2,686,700	71.79
24-Sep-09	$ 0.893 Dividend
23-Sep-09	76.22	76.31	72.99	73.08	2,160,400	72.19
22-Sep-09	75.36	77.14	75.12	76.85	1,404,500	75.91
21-Sep-09	75.49	75.98	74.43	74.74	1,163,200	73.83
18-Sep-09	74.73	76.77	74.26	75.74	1,917,200	74.81
17-Sep-09	76.52	78.75	74.32	75.15	2,361,900	74.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions