AVB - AvalonBay Communities, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2018170.50172.42170.48171.96171.96371,574
Jan 22, 2018168.67170.19168.24170.10170.10599,800
Jan 19, 2018168.20168.71167.67168.70168.70722,100
Jan 18, 2018169.08170.08167.09167.79167.79639,500
Jan 17, 2018170.12170.23169.01169.91169.91540,200
Jan 16, 2018168.52171.52168.52169.03169.03613,700
Jan 12, 2018169.78170.17167.51168.23168.23494,100
Jan 11, 2018171.61172.30169.55169.77169.77468,100
Jan 10, 2018172.37173.00169.73170.96170.96604,200
Jan 09, 2018174.30174.71172.59173.07173.07515,400
Jan 08, 2018173.84174.81173.30174.39174.39546,300
Jan 05, 2018174.58174.60173.12174.26174.26678,200
Jan 04, 2018177.24177.77174.52174.61174.61517,800
Jan 03, 2018177.76178.00176.64177.79177.79515,500
Jan 02, 2018178.59179.20177.00177.24177.24594,800
Dec 29, 2017179.06179.06178.05178.41178.41403,800
Dec 28, 2017177.31178.74176.75178.58178.58412,200
Dec 28, 20171.42 Dividend
Dec 27, 2017179.56180.04178.17178.57177.15438,600
Dec 26, 2017178.26179.56177.56178.99177.57444,700
Dec 22, 2017176.29178.42176.02178.12176.70660,500
Dec 21, 2017177.79178.12175.18175.55174.15540,000
Dec 20, 2017177.56178.77177.37177.62176.21803,400
Dec 19, 2017182.81183.63176.40177.72176.31789,100
Dec 18, 2017181.73184.26181.68182.46181.01605,800
Dec 15, 2017183.39183.39181.42181.66180.221,272,800
Dec 14, 2017182.55183.33181.24182.37180.92341,200
Dec 13, 2017184.31184.40181.77182.31180.86509,000
Dec 12, 2017183.00184.37181.91183.64182.18583,700
Dec 11, 2017181.83182.91181.83182.81181.36576,200
Dec 08, 2017180.72182.38179.52182.22180.77523,200
Dec 07, 2017179.11179.96178.40179.96178.53549,200
Dec 06, 2017179.39179.53177.62179.38177.95465,100
Dec 05, 2017181.36181.46178.41178.81177.39636,400
Dec 04, 2017181.97182.43180.89181.12179.68538,700
Dec 01, 2017181.93183.93180.77181.33179.89628,300
Nov 30, 2017182.37183.08180.97181.33179.89901,000
Nov 29, 2017181.28182.53179.03182.04180.59519,600
Nov 28, 2017182.92183.47180.64181.27179.83721,800
Nov 27, 2017184.34184.79182.42182.84181.39575,400
Nov 24, 2017184.88185.13184.34184.63183.16202,100
Nov 22, 2017185.43185.43183.56184.60183.13325,100
Nov 21, 2017184.32185.09183.72185.02183.55455,300
Nov 20, 2017184.50184.66183.66183.94182.48415,500
Nov 17, 2017186.09186.09183.81184.37182.90472,100
Nov 16, 2017184.98186.88184.34186.09184.61752,000
Nov 15, 2017187.55188.08184.50184.69183.22576,000
Nov 14, 2017188.07188.25186.48187.51186.02757,300
Nov 13, 2017187.33188.64186.54188.11186.61399,900
Nov 10, 2017187.09188.91186.55187.16185.67460,400
Nov 09, 2017186.34188.39186.08187.47185.98627,200
Nov 08, 2017183.66186.79183.19186.69185.21605,000
Nov 07, 2017183.61184.95182.37183.76182.30520,800
Nov 06, 2017182.41184.83182.41183.39181.93489,500
Nov 03, 2017179.52182.85178.58181.97180.52492,000
Nov 02, 2017183.44183.86178.72180.35178.92723,800
Nov 01, 2017181.33183.54180.76183.40181.94609,900
Oct 31, 2017180.65183.52177.94181.33179.89661,500
Oct 30, 2017181.22182.16180.60181.89180.44555,300
Oct 27, 2017180.34182.10180.10181.65180.21452,900
Oct 26, 2017181.40181.40179.81180.66179.22537,400
Oct 25, 2017179.71181.16179.31180.48179.04539,200
Oct 24, 2017181.44181.70179.31179.51178.08638,800
Oct 23, 2017181.44182.14180.70181.98180.53624,400
Oct 20, 2017180.95181.34179.65181.19179.75722,000
Oct 19, 2017179.99180.65179.26180.60179.16736,900
Oct 18, 2017179.75180.12178.97180.08178.65524,600
Oct 17, 2017178.90180.02178.87180.02178.59575,000
Oct 16, 2017180.58180.61179.10179.20177.77514,200
Oct 13, 2017181.88182.00180.55180.60179.16815,000
Oct 12, 2017180.25181.31179.65180.96179.52575,500
Oct 11, 2017178.62180.79178.50179.98178.55645,900
Oct 10, 2017178.87180.28178.43178.50177.08734,500
Oct 09, 2017178.71179.53178.51178.75177.33672,800
Oct 06, 2017180.19180.19178.11178.90177.48651,000
Oct 05, 2017180.77183.14180.26180.44179.01679,200
Oct 04, 2017177.77180.18177.17180.00178.57662,900
Oct 03, 2017177.59178.13176.87177.69176.28632,000
Oct 02, 2017179.00179.41177.41177.59176.18630,400
Sep 29, 2017177.97179.26177.71178.42177.00894,600
Sep 28, 2017176.66178.65176.66178.60177.18766,000
Sep 28, 20171.42 Dividend
Sep 27, 2017179.32179.32177.62178.16175.33865,000
Sep 26, 2017179.33179.66178.68179.10176.261,053,400
Sep 25, 2017179.48180.46178.38179.31176.471,268,100
Sep 22, 2017180.05180.37178.45178.52175.69464,600
Sep 21, 2017180.86181.52179.79179.81176.96544,400
Sep 20, 2017181.85182.49180.14180.80177.93618,400
Sep 19, 2017183.17183.60181.11181.72178.84993,900
Sep 18, 2017183.82184.59182.32183.17180.27964,900
Sep 15, 2017183.90184.98182.53183.77180.861,318,400
Sep 14, 2017183.83184.03182.37183.73180.82908,200
Sep 13, 2017184.57185.16183.66183.84180.92668,200
Sep 12, 2017188.26188.59183.20184.63181.70844,200
Sep 11, 2017187.20188.55186.29188.55185.56909,600
Sep 08, 2017185.83188.08185.52186.76183.80999,900
Sep 07, 2017185.83186.88184.99185.99183.041,334,100
Sep 06, 2017186.89187.60185.21185.53182.591,238,000
Sep 05, 2017186.50187.77182.14186.68183.721,037,100
Sep 01, 2017188.12189.44187.66188.00185.02572,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...