Research Report
Hotstocked.com has a complete research report available for AVB stock.
Download AVB report.
Research Report
Get the full report for FREE
| Date: | Mar 9, 2010 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download AVB report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Avalonbay Communities, Inc. (AVB)
Markets |
Quote |
Depth/LII |
Options |
Charts |
News |
Company |
Financials |
Insiders |
Filings |
Analyst |
Earnings |
Historical |
|
|
|
|
| Historical Data for AVALON BAY COMMUNITIES (AVB) |
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 3/11/10 |
84.76 |
85.63 |
84.13 |
85.52 |
827,769 |
0.54 |
0.64% |
85.52 |
| 3/10/10 |
84.80 |
85.27 |
84.11 |
84.98 |
784,156 |
0.43 |
0.51% |
84.98 |
| 3/9/10 |
83.82 |
85.66 |
83.64 |
84.55 |
1,249,511 |
0.17 |
0.20% |
84.55 |
| 3/8/10 |
83.11 |
84.61 |
82.95 |
84.38 |
787,839 |
1.18 |
1.42% |
84.38 |
| 3/5/10 |
81.29 |
83.46 |
80.90 |
83.20 |
1,003,676 |
2.35 |
2.91% |
83.20 |
| 3/4/10 |
80.43 |
81.00 |
80.14 |
80.85 |
642,905 |
0.42 |
0.52% |
80.85 |
| 3/3/10 |
81.12 |
81.38 |
80.19 |
80.43 |
715,361 |
-0.85 |
-1.05% |
80.43 |
| 3/2/10 |
81.72 |
81.87 |
80.85 |
81.28 |
685,895 |
0.02 |
0.02% |
81.28 |
| 3/1/10 |
81.40 |
81.84 |
80.85 |
81.26 |
910,388 |
-0.16 |
-0.20% |
81.26 |
| 2/26/10 |
81.70 |
82.34 |
80.91 |
81.42 |
1,116,902 |
0.23 |
0.28% |
81.42 |
| 2/25/10 |
79.71 |
81.28 |
79.16 |
81.19 |
594,028 |
0.42 |
0.52% |
81.19 |
| 2/24/10 |
80.27 |
80.78 |
79.65 |
80.77 |
920,597 |
0.83 |
1.04% |
80.77 |
| 2/23/10 |
79.51 |
80.44 |
79.16 |
79.94 |
1,145,167 |
-0.06 |
-0.08% |
79.94 |
| 2/22/10 |
79.01 |
80.38 |
78.74 |
80.00 |
969,098 |
1.18 |
1.50% |
80.00 |
| 2/19/10 |
78.67 |
79.49 |
77.95 |
78.82 |
1,263,676 |
-0.58 |
-0.73% |
78.82 |
| 2/18/10 |
77.58 |
79.67 |
77.28 |
79.40 |
1,071,645 |
1.36 |
1.74% |
79.40 |
| 2/17/10 |
77.94 |
78.43 |
77.38 |
78.04 |
977,732 |
0.35 |
0.45% |
78.04 |
| 2/16/10 |
76.15 |
77.83 |
75.88 |
77.69 |
1,082,678 |
2.20 |
2.91% |
77.69 |
| 2/12/10 |
73.55 |
75.83 |
73.15 |
75.49 |
1,258,415 |
1.29 |
1.74% |
75.49 |
| 2/11/10 |
73.09 |
74.26 |
72.40 |
74.20 |
766,929 |
0.99 |
1.35% |
74.20 |
| 2/10/10 |
73.27 |
74.19 |
71.75 |
73.21 |
931,336 |
-0.31 |
-0.42% |
73.21 |
| 2/9/10 |
74.54 |
74.56 |
72.56 |
73.52 |
1,335,331 |
-0.25 |
-0.34% |
73.52 |
| 2/8/10 |
75.72 |
75.90 |
73.69 |
73.77 |
1,381,593 |
-1.82 |
-2.41% |
73.77 |
| 2/5/10 |
74.07 |
75.78 |
73.73 |
75.59 |
2,272,202 |
1.46 |
1.97% |
75.59 |
| 2/4/10 |
74.27 |
76.34 |
72.90 |
74.13 |
3,741,723 |
-3.70 |
-4.75% |
74.13 |
| 2/3/10 |
79.00 |
79.17 |
77.33 |
77.83 |
1,269,061 |
-1.75 |
-2.20% |
77.83 |
| 2/2/10 |
78.18 |
79.90 |
77.24 |
79.58 |
1,294,709 |
1.53 |
1.96% |
79.58 |
| 2/1/10 |
77.12 |
78.39 |
76.91 |
78.05 |
1,064,492 |
1.44 |
1.88% |
78.05 |
| 1/29/10 |
77.26 |
78.73 |
76.27 |
76.61 |
1,461,811 |
-0.36 |
-0.47% |
76.61 |
| 1/28/10 |
77.93 |
77.93 |
76.43 |
76.97 |
1,123,089 |
-0.38 |
-0.49% |
76.97 |
| 1/27/10 |
76.78 |
77.65 |
75.47 |
77.35 |
1,333,100 |
0.42 |
0.55% |
77.35 |
| 1/26/10 |
76.03 |
77.60 |
75.45 |
76.93 |
1,689,739 |
0.35 |
0.46% |
76.93 |
| 1/25/10 |
76.55 |
76.75 |
74.47 |
76.58 |
1,972,268 |
1.14 |
1.51% |
76.58 |
| 1/22/10 |
77.85 |
77.85 |
75.27 |
75.44 |
1,830,906 |
-1.86 |
-2.41% |
75.44 |
| 1/21/10 |
79.23 |
79.55 |
77.01 |
77.30 |
1,579,262 |
-1.78 |
-2.25% |
77.30 |
| 1/20/10 |
79.78 |
79.78 |
77.92 |
79.08 |
1,318,290 |
-1.81 |
-2.24% |
79.08 |
| 1/19/10 |
79.08 |
81.07 |
79.08 |
80.89 |
1,034,208 |
1.46 |
1.84% |
80.89 |
| 1/15/10 |
79.59 |
80.17 |
79.06 |
79.43 |
1,079,199 |
-0.51 |
-0.64% |
79.43 |
| 1/14/10 |
80.05 |
80.79 |
79.56 |
79.94 |
898,738 |
-0.48 |
-0.60% |
79.94 |
| 1/13/10 |
79.08 |
80.58 |
78.64 |
80.42 |
1,135,147 |
1.83 |
2.33% |
80.42 |
| 1/12/10 |
79.89 |
80.61 |
78.16 |
78.59 |
1,088,863 |
-1.89 |
-2.35% |
78.59 |
| 1/11/10 |
80.27 |
81.75 |
79.81 |
80.48 |
1,304,399 |
1.09 |
1.37% |
80.48 |
| 1/8/10 |
79.54 |
79.96 |
77.94 |
79.39 |
1,199,875 |
-0.60 |
-0.75% |
79.39 |
| 1/7/10 |
79.44 |
80.86 |
78.84 |
79.99 |
1,755,729 |
0.16 |
0.20% |
79.99 |
| 1/6/10 |
80.34 |
81.33 |
79.48 |
79.83 |
1,358,955 |
-0.76 |
-0.94% |
79.83 |
| 1/5/10 |
81.22 |
81.42 |
79.76 |
80.59 |
1,340,977 |
-0.61 |
-0.75% |
80.59 |
| 1/4/10 |
83.07 |
83.35 |
81.01 |
81.20 |
1,483,383 |
-0.91 |
-1.11% |
81.20 |
| 12/31/09 |
83.81 |
84.66 |
81.90 |
82.11 |
1,047,101 |
-1.74 |
-2.08% |
82.11 |
| 12/30/09 |
83.89 |
84.74 |
83.51 |
83.85 |
1,317,882 |
-0.32 |
-0.38% |
83.85 |
| 12/29/09 |
85.31 |
85.79 |
84.00 |
84.17 |
1,003,464 |
-1.07 |
-1.26% |
84.17 |
| 12/28/09 |
87.08 |
87.82 |
85.90 |
85.24 |
0 |
-1.35 |
-1.56% |
85.24 |
| 12/24/09 |
85.78 |
86.63 |
85.46 |
86.59 |
481,024 |
1.39 |
1.63% |
86.59 |
| 12/23/09 |
82.78 |
85.71 |
82.78 |
85.20 |
2,079,360 |
2.29 |
2.76% |
85.20 |
| 12/22/09 |
81.94 |
83.00 |
81.53 |
82.91 |
1,303,700 |
1.26 |
1.54% |
82.91 |
| 12/21/09 |
79.95 |
81.73 |
79.91 |
81.65 |
1,404,959 |
1.83 |
2.29% |
81.65 |
| 12/18/09 |
79.06 |
79.91 |
78.51 |
79.82 |
1,361,542 |
0.82 |
1.04% |
79.82 |
| 12/17/09 |
79.00 |
80.07 |
78.68 |
79.00 |
1,699,764 |
-0.34 |
-0.43% |
79.00 |
| 12/16/09 |
78.74 |
80.04 |
78.27 |
79.34 |
1,707,130 |
1.21 |
1.55% |
79.34 |
| 12/15/09 |
78.82 |
79.58 |
77.86 |
78.13 |
1,843,450 |
-0.06 |
-0.08% |
78.13 |
| 12/14/09 |
76.97 |
78.37 |
76.10 |
78.19 |
1,705,860 |
1.45 |
1.89% |
78.19 |
|
|
|
Copyright © QuoteMedia.
Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).
RT Realtime,
DL+ Realtime BATS,
EOD End Of Day,
PD Previous Day.
Market Data powered by QuoteMedia. Terms of Use. |
|
|
|
|
