AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	132.44	135.33	131.98	135.31	1,491,184	+2.80(+2.12%)
Jan 30, 2018	133.37	133.95	132.49	132.51	705,615	-1.10(-0.82%)
Jan 29, 2018	134.63	134.67	133.26	133.60	497,868	-1.46(-1.08%)
Jan 26, 2018	135.56	135.56	133.70	135.06	693,371	-0.07(-0.05%)
Jan 25, 2018	136.44	136.84	133.92	135.13	860,198	-1.29(-0.94%)
Jan 24, 2018	137.04	137.39	136.03	136.42	715,170	-0.71(-0.51%)
Jan 23, 2018	135.39	137.17	135.37	137.13	954,262	+2.06(+1.52%)
Jan 22, 2018	133.94	135.14	133.59	135.07	792,056	+1.11(+0.83%)
Jan 19, 2018	133.56	133.97	133.14	133.96	909,758	+0.72(+0.54%)
Jan 18, 2018	134.26	135.06	132.68	133.24	805,301	-1.68(-1.25%)
Jan 17, 2018	135.09	135.18	134.27	134.92	680,352	+0.70(+0.52%)
Jan 16, 2018	133.82	135.57	133.82	134.22	773,158	+0.64(+0.48%)
Jan 12, 2018		133.59	133.59	133.59	0	-1.22(-0.91%)
Jan 11, 2018	136.27	136.82	134.63	134.81	589,597	-0.94(-0.70%)
Jan 10, 2018	136.87	137.38	134.77	135.75	760,446	-1.68(-1.22%)
Jan 09, 2018	138.41	138.72	137.05	137.43	649,070	-1.05(-0.76%)
Jan 08, 2018	138.04	138.81	137.61	138.48	687,949	+0.10(+0.07%)
Jan 05, 2018	138.63	138.64	137.47	138.38	854,040	-0.28(-0.20%)
Jan 04, 2018	140.74	141.16	138.58	138.65	652,109	-2.53(-1.79%)
Jan 03, 2018	141.15	141.34	140.26	141.18	649,152	+0.44(+0.31%)
Jan 02, 2018	141.81	142.30	140.55	140.74	749,646	-0.93(-0.66%)
Dec 29, 2017		141.67	141.67	141.67	0	-0.13(-0.09%)
Dec 28, 2017	140.80	141.93	140.35	141.81	519,884	+1.14(+0.81%)
Dec 27, 2017	141.45	141.83	140.35	140.67	556,824	-0.33(-0.23%)
Dec 26, 2017	140.43	141.45	139.87	141.00	564,463	+0.69(+0.49%)
Dec 22, 2017	138.87	140.55	138.66	140.31	838,960	+2.02(+1.46%)
Dec 21, 2017	140.06	140.31	138.00	138.29	685,542	-1.63(-1.17%)
Dec 20, 2017	139.87	140.83	139.72	139.92	1,019,814	-0.08(-0.06%)
Dec 19, 2017	144.01	144.65	138.96	140.00	1,001,653	-3.73(-2.60%)
Dec 18, 2017	143.16	145.15	143.12	143.73	769,078	+0.63(+0.44%)
Dec 15, 2017	144.47	144.47	142.91	143.10	1,615,784	-0.56(-0.39%)
Dec 14, 2017	143.81	144.42	142.77	143.66	433,178	+0.05(+0.03%)
Dec 13, 2017	145.19	145.26	143.19	143.62	646,087	-1.05(-0.72%)
Dec 12, 2017	144.66	145.24	143.30	144.66	740,987	+0.65(+0.45%)
Dec 11, 2017	143.24	144.09	143.24	144.01	731,427	+0.47(+0.32%)
Dec 08, 2017	142.36	143.67	141.41	143.54	664,182	+1.78(+1.26%)
Dec 07, 2017	141.09	141.76	140.54	141.76	698,162	+0.46(+0.32%)
Dec 06, 2017	141.32	141.43	139.92	141.31	590,573	+0.45(+0.32%)
Dec 05, 2017	142.87	142.87	140.54	140.86	807,821	-1.82(-1.28%)
Dec 04, 2017	143.35	143.40	143.01	142.68	684,499	-0.16(-0.12%)
Dec 01, 2017	143.32	144.89	142.55	142.84	798,265	+0.00(+0.00%)
Nov 30, 2017	143.66	144.22	142.56	142.84	1,143,729	-0.56(-0.39%)
Nov 29, 2017	142.81	143.79	141.03	143.40	659,536	+0.61(+0.42%)
Nov 28, 2017	144.10	144.53	142.30	142.80	916,299	-1.24(-0.86%)
Nov 27, 2017	145.22	145.57	143.70	144.03	730,365	-1.41(-0.97%)
Nov 24, 2017	145.64	145.84	145.22	145.44	256,595	+0.02(+0.02%)
Nov 22, 2017	146.07	146.07	144.60	145.42	412,872	-0.33(-0.23%)
Nov 21, 2017	145.20	145.81	144.72	145.75	578,385	+0.85(+0.59%)
Nov 20, 2017	145.34	145.46	144.68	144.90	527,807	-0.34(-0.23%)
Nov 17, 2017	146.59	146.59	144.80	145.24	599,332	-1.35(-0.92%)
Nov 16, 2017	145.72	147.22	145.22	146.59	954,584	+1.10(+0.76%)
Nov 15, 2017	147.74	148.16	145.34	145.49	731,171	-2.22(-1.50%)
Nov 14, 2017	148.15	148.29	146.90	147.71	961,427	-0.47(-0.32%)
Nov 13, 2017	147.57	148.60	146.95	148.19	508,492	+0.75(+0.51%)
Nov 10, 2017	147.38	148.81	146.96	147.44	584,890	-0.24(-0.17%)
Nov 09, 2017	146.79	148.41	146.59	147.68	797,210	+0.61(+0.42%)
Nov 08, 2017	144.68	147.15	144.31	147.07	768,582	+2.31(+1.60%)
Nov 07, 2017	144.64	145.70	143.66	144.76	662,037	+0.29(+0.20%)
Nov 06, 2017	143.69	145.60	143.69	144.47	622,135	+1.12(+0.78%)
Nov 03, 2017	141.42	144.04	140.68	143.35	624,835	+1.28(+0.90%)
Nov 02, 2017	144.51	144.84	140.79	142.07	918,855	-2.40(-1.66%)