AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	154.42	154.93	152.25	154.12	642,530	-1.08(-0.69%)
Dec 29, 2022	153.61	155.64	152.43	155.20	880,148	+3.01(+1.98%)
Dec 28, 2022	154.19	154.95	151.70	152.18	445,460	-1.62(-1.06%)
Dec 27, 2022	154.42	154.70	152.46	153.81	482,646	-0.22(-0.14%)
Dec 23, 2022	152.89	154.11	151.59	154.02	419,561	+1.12(+0.73%)
Dec 22, 2022	152.33	153.61	150.68	152.91	688,370	-0.49(-0.32%)
Dec 21, 2022	153.72	154.81	152.46	153.40	760,992	+1.10(+0.72%)
Dec 20, 2022	152.58	152.88	150.87	152.30	680,451	-0.96(-0.62%)
Dec 19, 2022	155.69	155.69	151.54	153.26	829,715	-2.63(-1.68%)
Dec 16, 2022	156.67	157.65	153.10	155.88	2,140,080	-3.58(-2.25%)
Dec 15, 2022	160.68	161.89	158.62	159.47	1,146,817	-3.11(-1.91%)
Dec 14, 2022	164.12	165.66	161.36	162.57	757,854	-1.25(-0.76%)
Dec 13, 2022	166.78	167.00	161.71	163.82	837,784	+1.75(+1.08%)
Dec 12, 2022	159.83	162.08	157.69	162.07	720,751	+1.86(+1.16%)
Dec 09, 2022	159.98	161.82	159.83	160.21	512,034	-0.02(-0.01%)
Dec 08, 2022	158.07	161.86	157.99	160.23	705,824	+1.54(+0.97%)
Dec 07, 2022	157.40	160.81	157.40	158.69	1,081,403	+1.02(+0.65%)
Dec 06, 2022	161.62	161.63	156.94	157.67	634,019	-3.22(-2.00%)
Dec 05, 2022	161.50	163.08	160.25	160.89	972,786	-2.15(-1.32%)
Dec 02, 2022	161.41	163.52	161.16	163.04	777,488	-1.52(-0.92%)
Dec 01, 2022	166.73	167.86	162.86	164.56	747,467	-0.68(-0.41%)
Nov 30, 2022	160.32	165.30	159.33	165.24	1,245,043	+3.88(+2.41%)
Nov 29, 2022	158.54	161.62	158.09	161.35	749,168	+2.57(+1.62%)
Nov 28, 2022	160.02	162.54	158.38	158.78	1,892,804	-1.88(-1.17%)
Nov 25, 2022	159.89	160.84	159.77	160.66	232,878	+1.45(+0.91%)
Nov 23, 2022	158.93	160.52	157.72	159.21	592,459	-0.36(-0.22%)
Nov 22, 2022	160.13	160.27	158.62	159.57	506,238	+0.20(+0.12%)
Nov 21, 2022	159.36	161.98	158.25	159.37	861,390	-0.47(-0.30%)
Nov 18, 2022	158.14	160.19	157.73	159.84	1,281,572	+3.84(+2.46%)
Nov 17, 2022	154.78	157.12	154.41	156.01	648,507	-0.90(-0.57%)
Nov 16, 2022	159.32	160.40	156.83	156.90	798,755	-2.73(-1.71%)
Nov 15, 2022	159.29	160.23	157.49	159.63	1,133,311	+2.43(+1.54%)
Nov 14, 2022	157.72	161.08	156.56	157.21	1,811,694	-0.67(-0.42%)
Nov 11, 2022	162.03	162.53	157.66	157.88	797,264	-4.45(-2.74%)
Nov 10, 2022	156.54	162.46	156.36	162.33	1,163,794	+12.13(+8.08%)
Nov 09, 2022	152.24	153.01	149.60	150.20	1,071,036	-1.95(-1.28%)
Nov 08, 2022	154.18	154.26	151.16	152.15	960,258	-0.92(-0.60%)
Nov 07, 2022	155.36	158.04	151.82	153.07	1,428,045	-4.98(-3.15%)
Nov 04, 2022	155.35	159.12	151.75	158.05	1,947,120	-2.65(-1.65%)
Nov 03, 2022	160.46	162.67	157.27	160.70	897,325	-1.02(-0.63%)
Nov 02, 2022	164.82		161.65	161.72	1,014,588	-3.88(-2.34%)
Nov 01, 2022	166.53	167.78	165.18	165.61	785,071	+0.16(+0.10%)
Oct 31, 2022	164.86	166.58	164.05	165.44	992,743	-0.45(-0.27%)
Oct 28, 2022	161.67	166.19	160.89	165.90	1,189,675	+3.08(+1.89%)
Oct 27, 2022	165.70	167.10	161.50	162.82	1,241,799	-2.10(-1.27%)
Oct 26, 2022	168.64	169.81	164.11	164.92	1,141,082	-4.01(-2.37%)
Oct 25, 2022	164.59	169.00	164.57	168.92	653,879	+5.29(+3.23%)
Oct 24, 2022	166.37	167.44	163.20	163.63	886,922	-1.60(-0.97%)
Oct 21, 2022	162.93	165.32	160.75	165.23	702,527	+2.70(+1.66%)
Oct 20, 2022	164.45	165.95	162.38	162.53	1,099,353	-1.25(-0.76%)
Oct 19, 2022	165.78	166.57	162.11	163.77	605,795	-4.17(-2.48%)
Oct 18, 2022	168.25	170.85	166.29	167.94	631,336	+2.25(+1.36%)
Oct 17, 2022	163.41	166.10	162.54	165.69	1,060,037	+5.48(+3.42%)
Oct 14, 2022	168.27	168.77	160.03	160.21	753,485	-5.94(-3.58%)
Oct 13, 2022	159.85	166.66	158.77	166.15	792,521	+3.97(+2.45%)
Oct 12, 2022	164.75	164.75	161.32	162.19	884,217	-2.87(-1.74%)
Oct 11, 2022	161.71	165.55	160.49	165.06	690,381	+3.64(+2.25%)
Oct 10, 2022	163.71	164.07	161.33	161.42	688,186	-1.34(-0.82%)
Oct 07, 2022	166.23	167.05	161.56	162.76	771,349	-5.05(-3.01%)
Oct 06, 2022	172.10	172.60	167.33	167.82	719,112	-4.61(-2.67%)
Oct 05, 2022	175.22	175.51	170.24	172.43	663,409	-5.34(-3.00%)
Oct 04, 2022	177.18	179.32	175.38	177.76	837,906	+1.45(+0.82%)