AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	169.26	171.86	168.67	170.85	781,359	+1.36(+0.80%)
May 30, 2019	169.50	170.43	169.01	169.49	594,489	+0.07(+0.04%)
May 29, 2019	171.01	171.18	168.54	169.42	964,032	-1.18(-0.69%)
May 28, 2019	173.55	173.87	170.60	170.60	1,519,174	-2.16(-1.25%)
May 24, 2019	172.03	173.38	171.90	172.77	638,775	+1.30(+0.76%)
May 23, 2019	170.68	171.73	169.72	171.47	597,862	+0.36(+0.21%)
May 22, 2019	170.38	171.20	169.89	171.11	554,429	+0.93(+0.54%)
May 21, 2019	168.92	170.52	168.84	170.18	732,455	+1.40(+0.83%)
May 20, 2019	171.01	171.01	168.01	168.78	604,600	-2.18(-1.28%)
May 17, 2019	169.86	171.08	169.46	170.97	559,404	+0.32(+0.19%)
May 16, 2019	169.83	170.94	168.95	170.65	580,258	+1.73(+1.03%)
May 15, 2019	168.23	169.54	167.59	168.91	455,044	+0.80(+0.48%)
May 14, 2019	168.61	169.64	167.82	168.11	680,397	-0.75(-0.44%)
May 13, 2019	167.66	169.07	167.38	168.86	483,185	-0.06(-0.03%)
May 10, 2019	167.09	169.23	166.55	168.92	479,557	+1.83(+1.10%)
May 09, 2019	165.25	167.25	164.64	167.09	679,610	+1.75(+1.06%)
May 08, 2019	165.09	167.12	164.24	165.33	562,454	-0.29(-0.17%)
May 07, 2019	167.85	168.68	164.65	165.62	475,864	-3.18(-1.89%)
May 06, 2019	169.50	170.37	167.63	168.80	508,607	-1.34(-0.79%)
May 03, 2019	169.74	170.29	168.36	170.14	376,896	+0.61(+0.36%)
May 02, 2019	169.53	171.12	168.44	169.53	532,364	+0.24(+0.14%)
May 01, 2019	169.01	171.26	168.33	169.30	462,842	+0.19(+0.11%)
Apr 30, 2019	166.99	169.21	166.36	169.10	738,023	+2.46(+1.47%)
Apr 29, 2019	168.04	168.90	166.46	166.65	408,012	-2.11(-1.25%)
Apr 26, 2019	169.53	169.55	168.01	168.76	403,987	+0.48(+0.29%)
Apr 25, 2019	165.09	168.69	165.09	168.28	690,003	+1.51(+0.90%)
Apr 24, 2019	166.24	167.03	164.39	166.77	572,741	+1.60(+0.97%)
Apr 23, 2019	163.78	165.63	163.12	165.17	615,216	+2.20(+1.35%)
Apr 22, 2019	164.57	164.59	161.10	162.98	548,938	-2.10(-1.27%)
Apr 18, 2019	163.45	165.39	162.80	165.08	705,077	+1.95(+1.20%)
Apr 17, 2019	167.11	167.11	162.47	163.13	868,027	-3.46(-2.08%)
Apr 16, 2019	171.76	171.98	166.20	166.59	738,330	-5.21(-3.03%)
Apr 15, 2019	171.73	172.13	170.91	171.80	466,405	+0.04(+0.02%)
Apr 12, 2019	170.80	171.81	169.50	171.76	446,287	+0.78(+0.46%)
Apr 11, 2019	170.57	171.33	169.62	170.97	426,119	+0.80(+0.47%)
Apr 10, 2019	169.48	170.32	168.81	170.17	737,830	+1.35(+0.80%)
Apr 09, 2019	169.71	169.86	168.59	168.83	551,617	-0.77(-0.45%)
Apr 08, 2019	170.14	170.30	168.73	169.59	455,408	-0.56(-0.33%)
Apr 05, 2019	169.71	170.46	169.21	170.16	481,220	+0.38(+0.22%)
Apr 04, 2019	170.69	170.69	168.80	169.78	425,604	-0.53(-0.31%)
Apr 03, 2019	170.53	170.76	168.78	170.31	628,988	+0.13(+0.07%)
Apr 02, 2019	168.94	170.66	167.22	170.18	799,917	+1.29(+0.76%)
Apr 01, 2019	168.94	169.05	166.47	168.89	791,649	-0.04(-0.02%)
Mar 29, 2019	169.33	169.59	168.07	168.94	876,653	-0.16(-0.09%)
Mar 28, 2019	168.23	169.16	167.41	169.10	680,737	+1.34(+0.80%)
Mar 27, 2019	167.61	168.25	166.67	167.76	614,596	-0.02(-0.01%)
Mar 26, 2019	166.90	167.84	166.60	167.78	531,927	+1.42(+0.85%)
Mar 25, 2019	166.88	167.28	165.88	166.35	381,812	-0.35(-0.21%)
Mar 22, 2019	166.26	168.56	166.20	166.71	765,049	+0.76(+0.46%)
Mar 21, 2019	163.56	166.61	163.56	165.95	673,374	+1.69(+1.03%)
Mar 20, 2019	164.23	165.41	162.54	164.26	659,900	+0.20(+0.12%)
Mar 19, 2019	164.65	164.94	163.50	164.06	730,272	-0.65(-0.40%)
Mar 18, 2019	166.33	166.84	163.61	164.71	589,164	-1.48(-0.89%)
Mar 15, 2019	167.05	167.21	165.85	166.19	1,161,821	-0.92(-0.55%)
Mar 14, 2019	166.46	167.26	165.84	167.11	553,658	+0.59(+0.35%)
Mar 13, 2019	166.30	167.38	166.30	166.52	651,164	+0.43(+0.26%)
Mar 12, 2019	165.34	166.41	164.62	166.10	952,730	+1.19(+0.72%)
Mar 11, 2019	164.43	165.18	163.38	164.91	435,500	+0.84(+0.51%)
Mar 08, 2019	162.98	164.54	162.57	164.07	758,703	+0.78(+0.48%)
Mar 07, 2019	163.42	165.02	162.69	163.29	921,253	+0.03(+0.02%)
Mar 06, 2019	164.01	164.46	163.21	163.26	511,663	-0.81(-0.49%)
Mar 05, 2019	163.29	164.94	162.91	164.07	524,543	+0.64(+0.39%)
Mar 04, 2019	162.40	163.86	161.50	163.43	718,607	+1.19(+0.73%)