AVALONBAY CMNTYS Historical Stock Price

Below is the stock price history for Avalonbay Cmntys AVB. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Avalonbay Cmntys stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Avalonbay Cmntys Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	140.33	142.12	139.93	141.20	78,558
2012-05-21	137.32	140.47	137.13	140.12	63,642
2012-05-18	138.43	139.98	136.38	136.92	67,915
2012-05-17	141.76	141.80	138.14	138.17	68,412
2012-05-16	144.56	144.56	141.24	141.85	70,430
2012-05-15	143.73	145.15	143.50	143.85	75,951
2012-05-14	145.79	146.34	143.66	143.79	87,601
2012-05-11	145.27	147.31	145.09	146.93	64,948
2012-05-10	147.49	147.82	145.51	146.83	38,494
2012-05-09	146.30	147.62	145.53	146.54	62,851
2012-05-08	147.45	147.64	146.52	147.41	46,506
2012-05-07	145.35	148.22	145.08	147.80	43,005
2012-05-04	144.98	146.44	144.90	145.48	72,404
2012-05-03	147.07	147.80	145.40	145.43	87,779
2012-05-02	146.15	147.71	145.93	146.98	41,544
2012-05-01	145.63	148.55	145.31	147.46	89,656
2012-04-30	145.16	145.99	144.36	145.31	69,447
2012-04-27	146.01	146.575	144.98	146.06	47,185
2012-04-26	144.40	146.075	143.21	145.72	63,031
2012-04-25	144.31	145.75	144.31	145.70	64,437
2012-04-24	141.74	145.15	141.69	144.58	64,619
2012-04-23	142.89	144.42	141.62	143.00	75,039
2012-04-20	142.84	145.25	142.84	144.79	59,743
2012-04-19	142.30	143.17	141.86	142.43	63,967
2012-04-18	141.25	142.68	141.25	142.11	36,294
2012-04-17	142.39	142.90	140.99	142.26	68,077
2012-04-16	141.46	143.20	140.68	142.26	76,645
2012-04-13	138.69	141.37	138.56	140.25	80,542
2012-04-12	137.48	139.88	137.38	139.60	61,525
2012-04-11	137.655	138.24	136.84	137.37	53,609

» More Avalonbay Cmntys Stock Price History