AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	229.66	230.80	228.53	230.06	1,696,616	-0.49(-0.21%)
Sep 19, 2024	231.89	231.89	228.56	230.55	657,230	+0.14(+0.06%)
Sep 18, 2024	231.58	233.52	229.53	230.41	598,195	-0.38(-0.16%)
Sep 17, 2024	232.86	234.45	230.35	230.79	875,556	-2.07(-0.89%)
Sep 16, 2024	235.82	236.26	232.42	232.86	685,742	-1.89(-0.81%)
Sep 13, 2024	232.80	234.80	231.00	234.75	608,786	+3.05(+1.32%)
Sep 12, 2024	230.24	232.33	228.66	231.70	1,046,912	+1.75(+0.76%)
Sep 11, 2024	227.46	230.31	224.85	229.95	896,331	+0.59(+0.26%)
Sep 10, 2024	226.12	229.61	225.24	229.36	824,561	+3.87(+1.72%)
Sep 09, 2024	224.60	226.06	223.04	225.49	1,746,918	+1.89(+0.85%)
Sep 06, 2024	222.46	223.82	220.50	223.60	1,865,901	-2.92(-1.29%)
Sep 05, 2024	229.10	230.02	225.62	226.52	590,499	-0.64(-0.28%)
Sep 04, 2024	227.49	230.04	225.56	227.16	674,584	+0.02(+0.01%)
Sep 03, 2024	224.68	228.34	224.23	227.14	906,568	+1.41(+0.62%)
Aug 30, 2024	223.94	226.18	222.74	225.73	875,739	+2.58(+1.16%)
Aug 29, 2024	222.61	223.95	222.00	223.15	522,141	+0.08(+0.04%)
Aug 28, 2024	221.94	224.23	221.72	223.07	610,829	+1.66(+0.75%)
Aug 27, 2024	218.59	221.56	217.44	221.41	526,640	+1.49(+0.68%)
Aug 26, 2024	222.97	222.97	219.27	219.92	455,970	-1.81(-0.82%)
Aug 23, 2024	218.92	221.92	217.84	221.73	420,309	+3.71(+1.70%)
Aug 22, 2024	217.11	218.14	216.14	218.02	424,605	+0.98(+0.45%)
Aug 21, 2024	216.21	217.30	215.18	217.04	457,248	+0.46(+0.21%)
Aug 20, 2024	216.42	216.86	215.34	216.58	360,012	+0.54(+0.25%)
Aug 19, 2024	215.94	217.13	215.37	216.04	411,819	+0.83(+0.39%)
Aug 16, 2024	214.22	215.75	213.20	215.21	1,603,172	+0.53(+0.25%)
Aug 15, 2024	213.50	215.82	212.21	214.68	737,376	+1.16(+0.54%)
Aug 14, 2024	211.79	214.50	211.50	213.52	575,333	+1.77(+0.84%)
Aug 13, 2024	211.14	212.84	210.42	211.75	597,696	+2.39(+1.14%)
Aug 12, 2024	210.02	210.05	207.96	209.36	601,755	-1.10(-0.52%)
Aug 09, 2024	208.39	210.99	207.40	210.46	394,026	+2.07(+0.99%)
Aug 08, 2024	207.41	210.34	206.11	208.39	599,148	+0.49(+0.24%)
Aug 07, 2024	209.62	211.86	207.26	207.90	846,978	-1.26(-0.60%)
Aug 06, 2024	203.80	209.96	203.61	209.16	776,697	+5.09(+2.49%)
Aug 05, 2024	208.92	211.09	203.65	204.07	1,191,598	-5.95(-2.83%)
Aug 02, 2024	214.26	218.79	208.25	210.02	1,052,229	-3.01(-1.41%)