AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	151.03	151.73	150.72	150.72	1,981,536	-0.06(-0.04%)
May 30, 2017	150.85	151.45	150.09	150.78	1,029,968	+0.00(+0.00%)
May 26, 2017	151.20	152.13	150.22	150.78	869,261	-0.67(-0.44%)
May 25, 2017	152.14	152.90	150.56	151.45	905,140	-0.11(-0.07%)
May 24, 2017	151.67	152.24	150.79	151.56	741,169	+0.44(+0.29%)
May 23, 2017	151.45	152.13	150.63	151.12	780,575	-0.17(-0.11%)
May 22, 2017	150.80	151.79	148.60	151.29	950,711	+0.57(+0.38%)
May 19, 2017	151.40	151.48	149.74	150.73	1,480,628	-0.48(-0.32%)
May 18, 2017	151.06	152.98	149.97	151.21	895,634	+0.69(+0.46%)
May 17, 2017	149.80	152.24	148.71	150.52	1,022,037	-0.88(-0.58%)
May 16, 2017	151.71	152.48	150.63	151.40	832,595	-0.16(-0.11%)
May 15, 2017	151.15	152.12	150.63	151.56	664,833	+0.21(+0.14%)
May 12, 2017	151.40	152.06	150.98	151.35	564,917	+0.17(+0.11%)
May 11, 2017	150.60	151.67	149.71	151.18	501,452	-0.35(-0.23%)
May 10, 2017	151.43	152.51	151.00	151.52	682,732	+0.10(+0.07%)
May 09, 2017	151.11	151.56	149.98	151.42	714,793	+0.21(+0.14%)
May 08, 2017	152.11	152.33	150.35	151.21	874,186	-0.70(-0.46%)
May 05, 2017	150.80	152.02	149.49	151.91	1,094,248	+1.36(+0.90%)
May 04, 2017	148.75	150.87	147.40	150.55	992,206	+1.54(+1.03%)
May 03, 2017	151.35	151.35	148.36	149.02	949,125	-1.67(-1.11%)
May 02, 2017	150.66	151.66	150.12	150.69	870,171	+0.14(+0.09%)
May 01, 2017	150.29	151.39	149.15	150.55	793,259	+0.93(+0.62%)
Apr 28, 2017	148.28	149.69	147.47	149.62	896,129	+1.27(+0.86%)
Apr 27, 2017		149.25	146.27	148.35	783,157	-0.35(-0.24%)
Apr 26, 2017	148.91	150.50	147.84	148.70	961,162	-0.47(-0.32%)
Apr 25, 2017	147.28	149.25	146.66	149.18	891,099	+2.34(+1.59%)
Apr 24, 2017	148.03	148.30	144.50	146.83	969,505	-0.32(-0.22%)
Apr 21, 2017	147.12	147.91	146.96	147.16	562,934	-0.25(-0.17%)
Apr 20, 2017	148.26	148.27	146.89	147.41	717,872	-0.78(-0.53%)
Apr 19, 2017	148.16	148.82	147.48	148.19	1,034,295	-0.48(-0.32%)
Apr 18, 2017	148.58	149.61	148.39	148.67	702,479	-0.13(-0.09%)
Apr 17, 2017	147.52	148.81	146.63	148.81	739,400	+1.84(+1.25%)
Apr 13, 2017	147.68	147.82	146.69	146.97	569,795	-0.75(-0.51%)
Apr 12, 2017	146.94	148.65	146.83	147.72	837,694	+0.14(+0.10%)
Apr 11, 2017	147.21	148.28	146.95	147.57	530,350	+0.38(+0.26%)
Apr 10, 2017	145.71	147.62	145.53	147.20	496,898	+1.58(+1.08%)
Apr 07, 2017	146.46	147.12	145.52	145.62	1,033,822	-0.83(-0.57%)
Apr 06, 2017	145.90	146.88	145.36	146.46	658,523	+0.37(+0.25%)
Apr 05, 2017	144.97	146.49	144.22	146.09	683,619	+0.92(+0.63%)
Apr 04, 2017	144.36	146.20	144.10	145.17	626,511	+0.53(+0.37%)
Apr 03, 2017	144.71	145.01	143.44	144.64	502,552	-0.06(-0.04%)
Mar 31, 2017	143.86	145.60	143.83	144.70	836,685	+0.22(+0.15%)
Mar 30, 2017	144.22	144.79	142.78	144.48	538,395	-0.13(-0.09%)
Mar 29, 2017	144.36	145.46	143.77	144.60	898,601	-0.13(-0.09%)
Mar 28, 2017	144.58	145.21	143.02	144.73	749,566	+0.16(+0.11%)
Mar 27, 2017	145.53	146.29	144.34	144.57	602,381	-1.38(-0.94%)
Mar 24, 2017	146.50	147.03	145.61	145.95	671,054	-0.10(-0.07%)
Mar 23, 2017	145.36	146.95	145.28	146.05	1,223,701	+0.48(+0.33%)
Mar 22, 2017	145.90	145.90	144.28	145.57	677,787	+0.45(+0.31%)
Mar 21, 2017	144.82	146.15	144.10	145.13	1,027,814	+0.57(+0.39%)
Mar 20, 2017	145.43	145.92	144.10	144.56	913,070	-0.80(-0.55%)
Mar 17, 2017	145.24	146.15	144.50	145.36	2,139,526	+0.75(+0.52%)
Mar 16, 2017	143.15	145.67	142.84	144.60	1,290,250	+1.04(+0.72%)
Mar 15, 2017	140.08	144.04	140.08	143.56	1,302,238	+3.86(+2.76%)
Mar 14, 2017	139.53	140.23	138.49	139.71	748,773	+0.49(+0.35%)
Mar 13, 2017	138.97	140.20	138.67	139.22	1,065,945	+0.19(+0.13%)
Mar 10, 2017	139.72	141.95	137.76	139.03	737,380	-0.70(-0.50%)
Mar 09, 2017	142.15	142.65	139.35	139.72	893,359	-2.24(-1.58%)
Mar 08, 2017	143.50	144.09	141.82	141.97	1,031,558	-1.19(-0.83%)
Mar 07, 2017	143.05	143.34	142.07	143.16	547,206	+0.17(+0.12%)
Mar 06, 2017	140.96	143.35	140.88	142.99	919,958	+1.30(+0.92%)
Mar 03, 2017	142.34	142.57	140.34	141.69	537,492	-1.31(-0.91%)
Mar 02, 2017	143.34	144.12	141.89	142.99	669,894	-0.37(-0.26%)