AVB Historical Prices | AvalonBay Communities, Inc. Com Stock

STI

0.41%

Avalonbay Communities Inc. (AVB)

-NYSE

138.56 2.90(2.05%) 04:01 SGT|After Hours : 137.80 0.76 (0.55%) 06:24 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	141.67	141.83	138.04	138.56	1,483,300	138.56
21 May 2013	141.00	141.95	140.49	141.46	509,500	141.46
20 May 2013	138.65	141.04	138.57	140.64	923,600	140.64
17 May 2013	138.10	139.01	138.01	138.69	892,200	138.69
16 May 2013	136.61	139.31	136.61	138.02	1,082,700	138.02
15 May 2013	136.76	137.22	135.70	137.18	1,063,600	137.18
14 May 2013	134.57	136.65	134.57	136.64	1,020,200	136.64
13 May 2013	133.20	135.00	132.81	134.79	643,400	134.79
10 May 2013	132.84	133.54	132.02	133.29	531,100	133.29
9 May 2013	132.46	133.09	132.09	132.57	576,800	132.57
8 May 2013	132.73	133.37	131.92	132.77	566,900	132.77
7 May 2013	130.78	133.20	130.54	133.00	594,700	133.00
6 May 2013	130.21	130.99	129.54	130.76	680,800	130.76
3 May 2013	131.52	131.85	129.24	129.79	968,700	129.79
2 May 2013	132.50	133.26	130.11	130.70	874,200	130.70
1 May 2013	133.50	135.73	131.80	132.24	1,024,400	132.24
30 Apr 2013	131.03	133.04	130.77	133.04	735,700	133.04
29 Apr 2013	130.58	131.26	129.84	131.05	440,900	131.05
26 Apr 2013	131.23	131.55	129.72	130.22	509,600	130.22
25 Apr 2013	131.96	132.01	130.55	131.13	574,300	131.13
24 Apr 2013	132.13	133.02	131.81	132.08	673,100	132.08
23 Apr 2013	132.39	132.39	131.10	131.89	713,400	131.89
22 Apr 2013	133.16	133.16	131.54	132.06	691,200	132.06
19 Apr 2013	132.50	133.42	131.85	133.07	590,900	133.07
18 Apr 2013	131.59	132.34	130.46	132.01	519,800	132.01
17 Apr 2013	133.59	133.59	131.12	131.19	1,265,600	131.19
16 Apr 2013	133.37	134.31	132.35	133.90	669,900	133.90
15 Apr 2013	134.72	135.36	132.46	132.47	724,600	132.47
12 Apr 2013	134.55	135.60	134.36	135.57	680,800	135.57
11 Apr 2013	133.63	135.37	133.51	134.70	735,100	134.70
10 Apr 2013	134.24	134.24	133.03	133.48	530,200	133.48
9 Apr 2013	132.91	133.99	131.63	133.50	696,000	133.50
8 Apr 2013	133.38	133.68	132.56	133.03	726,400	133.03
5 Apr 2013	131.15	133.54	130.96	133.44	996,000	133.44
4 Apr 2013	128.30	132.23	128.19	132.22	1,109,500	132.22
3 Apr 2013	128.23	128.50	127.51	128.00	717,300	128.00
2 Apr 2013	128.88	129.20	127.90	128.14	598,800	128.14
1 Apr 2013	127.18	128.12	126.67	128.09	580,400	128.09
28 Mar 2013	126.86	127.09	126.12	126.67	989,900	126.67
27 Mar 2013	126.49	127.02	125.98	126.64	654,900	126.64
26 Mar 2013	126.00	127.58	126.00	127.09	790,000	127.09
Mar 26, 2013	1.07 Dividend
25 Mar 2013	127.23	127.55	126.35	126.52	795,600	125.45
22 Mar 2013	125.56	127.52	125.47	126.83	842,900	125.76
21 Mar 2013	125.84	126.94	125.40	125.45	603,300	124.39
20 Mar 2013	126.61	127.13	125.86	126.53	567,600	125.46
19 Mar 2013	127.14	127.68	125.28	126.19	652,100	125.12
18 Mar 2013	127.96	128.79	126.61	126.75	818,700	125.68
15 Mar 2013	128.71	128.96	127.59	128.37	1,171,800	127.28
14 Mar 2013	126.60	129.40	126.42	129.21	1,557,700	128.12
13 Mar 2013	125.42	126.99	124.85	126.78	1,013,300	125.71
12 Mar 2013	123.87	125.91	123.55	125.73	1,870,900	124.67
11 Mar 2013	124.03	124.29	123.04	124.02	787,300	122.97
8 Mar 2013	124.92	125.03	123.16	124.08	1,183,700	123.03
7 Mar 2013	126.25	127.01	124.47	124.75	1,177,500	123.69
6 Mar 2013	126.85	127.20	125.76	126.23	714,900	125.16
5 Mar 2013	127.12	127.74	126.19	126.74	730,900	125.67
4 Mar 2013	125.82	126.79	125.43	126.65	1,766,100	125.58
1 Mar 2013	124.56	126.25	124.00	126.21	1,117,100	125.14
28 Feb 2013	125.92	126.49	124.75	124.83	1,673,200	123.77
27 Feb 2013	126.38	127.04	125.91	125.94	761,900	124.87
26 Feb 2013	126.92	127.35	125.52	126.53	998,700	125.46
25 Feb 2013	129.25	129.32	126.33	126.33	811,100	125.26
22 Feb 2013	128.21	128.90	128.09	128.83	1,064,800	127.74
21 Feb 2013	129.61	129.86	127.69	127.70	1,221,900	126.62
20 Feb 2013	130.32	131.06	129.65	129.69	988,900	128.59
19 Feb 2013	130.59	130.99	129.64	130.42	555,500	129.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On AVB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Avalonbay Communities Inc. (AVB)