• Site Search
  • Search Local Business Listings
 
AvalonBay Communities Inc  AVB
 Historical Stock Prices 2010  back to Dividends & Returns
JanuaryFebruaryMarchApril
01-02-09 59.66
01-05-09 57.98
01-06-09 61.24
01-07-09 59.30
01-08-09 57.26
01-09-09 54.55
01-12-09 51.05
01-13-09 53.68
01-14-09 52.12
01-15-09 53.78
01-16-09 55.23
01-20-09 50.33
01-21-09 56.41
01-22-09 52.16
01-23-09 54.38
01-26-09 53.63
01-27-09 54.99
01-28-09 58.60
01-29-09 54.68
01-30-09 51.81
02-02-09 52.40
02-03-09 51.70
02-04-09 50.08
02-05-09 47.04
02-06-09 50.55
02-09-09 51.01
02-10-09 46.72
02-11-09 48.60
02-12-09 47.55
02-13-09 44.26
02-17-09 41.89
02-18-09 42.89
02-19-09 41.26
02-20-09 44.03
02-23-09 40.75
02-24-09 45.29
02-25-09 44.47
02-26-09 41.91
02-27-09 42.42
03-02-09 40.11
03-03-09 41.49
03-04-09 43.76
03-05-09 40.16
03-06-09 42.14
03-09-09 42.96
03-10-09 49.07
03-11-09 47.05
03-12-09 49.84
03-13-09 48.99
03-16-09 45.73
03-17-09 49.29
03-18-09 50.38
03-19-09 48.81
03-20-09 44.62
03-23-09 51.51
03-24-09 48.12
03-25-09 47.99
03-26-09 49.78
03-27-09 47.54
03-30-09 43.83
03-31-09 47.06
04-01-09 46.20
04-02-09 49.73
04-03-09 53.55
04-06-09 53.04
04-07-09 47.56
04-08-09 48.15
04-09-09 55.50
04-13-09 55.85
04-14-09 50.72
04-15-09 55.53
04-16-09 57.02
04-17-09 60.21
04-20-09 52.28
04-21-09 56.47
04-22-09 54.98
04-23-09 58.06
04-24-09 61.41
04-27-09 55.96
04-28-09 56.14
04-29-09 58.04
04-30-09 56.81
MayJuneJulyAugust
05-01-09 54.06
05-04-09 58.53
05-05-09 57.44
05-06-09 58.59
05-07-09 54.61
05-08-09 58.39
05-11-09 56.25
05-12-09 56.05
05-13-09 52.93
05-14-09 55.27
05-15-09 53.83
05-18-09 58.40
05-19-09 56.32
05-20-09 54.95
05-21-09 55.71
05-22-09 54.64
05-26-09 59.30
05-27-09 57.98
05-28-09 59.11
05-29-09 61.48
06-01-09 64.43
06-02-09 63.70
06-03-09 63.57
06-04-09 65.66
06-05-09 63.76
06-08-09 63.37
06-09-09 62.48
06-10-09 60.26
06-11-09 59.23
06-12-09 61.20
06-15-09 57.90
06-16-09 57.23
06-17-09 56.90
06-18-09 57.90
06-19-09 57.71
06-22-09 55.08
06-23-09 55.81
06-24-09 56.28
06-25-09 55.96
06-26-09 55.39
06-29-09 55.89
06-30-09 55.94
07-01-09 56.02
07-02-09 52.82
07-06-09 55.26
07-07-09 52.94
07-08-09 51.92
07-09-09 50.77
07-10-09 51.34
07-13-09 53.52
07-14-09 53.95
07-15-09 55.34
07-16-09 55.23
07-17-09 53.97
07-20-09 56.29
07-21-09 55.11
07-22-09 54.03
07-23-09 56.59
07-24-09 56.53
07-27-09 58.91
07-28-09 59.55
07-29-09 58.81
07-30-09 59.00
07-31-09 58.20
08-03-09 58.82
08-04-09 63.85
08-05-09 67.28
08-06-09 66.59
08-07-09 70.66
08-10-09 68.73
08-11-09 67.04
08-12-09 66.61
08-13-09 66.42
08-14-09 65.12
08-17-09 61.61
08-18-09 62.16
08-19-09 62.08
08-20-09 64.43
08-21-09 65.16
08-24-09 64.35
08-25-09 64.50
08-26-09 64.82
08-27-09 65.07
08-28-09 65.13
08-31-09 64.43
SeptemberOctoberNovemberDecember
09-01-09 61.99
09-02-09 61.65
09-03-09 63.09
09-04-09 64.04
09-08-09 66.55
09-09-09 68.06
09-10-09 69.04
09-11-09 68.30
09-14-09 70.45
09-15-09 72.10
09-16-09 76.86
09-17-09 75.15
09-18-09 75.74
09-21-09 74.74
09-22-09 76.85
09-23-09 73.08
09-24-09 71.79
09-25-09 71.86
09-28-09 75.10
09-29-09 73.48
09-30-09 72.73
10-01-09 68.49
10-02-09 67.99
10-05-09 70.51
10-06-09 70.41
10-07-09 71.20
10-08-09 73.27
10-09-09 73.56
10-12-09 73.90
10-13-09 72.71
10-14-09 74.58
10-15-09 74.36
10-16-09 72.05
10-19-09 74.28
10-20-09 72.25
10-21-09 70.96
10-22-09 73.63
10-23-09 73.14
10-26-09 73.28
10-27-09 72.74
10-28-09 69.78
10-29-09 70.18
10-30-09 68.78
11-02-09 68.84
11-03-09 69.92
11-04-09 68.56
11-05-09 69.61
11-06-09 67.53
11-09-09 70.92
11-10-09 71.12
11-11-09 72.46
11-12-09 72.32
11-13-09 73.49
11-16-09 74.74
11-17-09 72.84
11-18-09 73.70
11-19-09 72.28
11-20-09 71.99
11-23-09 72.55
11-24-09 71.19
11-25-09 71.11
11-27-09 69.12
11-30-09 72.24
12-01-09 73.54
12-02-09 74.77
12-03-09 74.17
12-04-09 76.94
12-07-09 75.62
12-08-09 75.64
12-09-09 75.64
12-10-09 75.91
12-11-09 76.74
12-14-09 78.19
12-15-09 78.13
12-16-09 79.34
12-17-09 79.00
12-18-09 79.82
12-21-09 81.65
12-22-09 82.91
12-23-09 85.20
12-24-09 86.59
12-28-09 86.14
12-29-09 84.17
12-30-09 83.85
12-31-09 82.11
Become a Morningstar Premium Member. Enjoy our analyst picks and buy-sell opinions on 3,800 stocks, funds and ETFs. Learn more.

© Copyright 2013 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools are either trademark or service marks of Morningstar, Inc.
Past performance is no guarantee of future results.
Returns will vary and shares may be worth more or less than their original cost when sold.




INSIDE OREGON BUSINESS
  • • Oregon Business News
  • • My Economy: Personal Finance & Money News
  • • Portland OR Real Estate News
  • • OR Real Estate Listings
  • • AP Business News
  • • Oregon Mortgage Rates
  • • Contact the Biz Team
    •