AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	137.40	138.98	136.19	138.96	1,048,102	+1.73(+1.26%)
Jun 29, 2016	137.63	138.90	136.51	137.23	1,082,174	+0.19(+0.13%)
Jun 28, 2016	134.12	137.06	133.10	137.04	1,394,568	+3.30(+2.47%)
Jun 27, 2016	131.31	134.15	131.08	133.75	1,413,640	+1.84(+1.40%)
Jun 24, 2016	130.19	133.95	129.79	131.91	1,409,921	-1.65(-1.24%)
Jun 23, 2016	134.98	135.26	133.08	133.56	713,860	-0.17(-0.13%)
Jun 22, 2016	134.18	134.91	133.13	133.72	808,356	-0.09(-0.07%)
Jun 21, 2016	133.08	134.13	133.08	133.82	898,068	+0.82(+0.62%)
Jun 20, 2016	133.47	135.09	132.78	133.00	1,222,994	+0.38(+0.29%)
Jun 17, 2016	132.99	132.99	131.76	132.62	1,417,443	-0.53(-0.40%)
Jun 16, 2016	131.69	133.21	131.12	133.15	1,193,888	+1.22(+0.92%)
Jun 15, 2016	130.24	132.47	129.64	131.94	1,669,778	+2.00(+1.54%)
Jun 14, 2016	130.18	130.34	129.32	129.94	1,204,181	-0.48(-0.37%)
Jun 13, 2016	130.64	132.12	130.19	130.42	884,140	+0.44(+0.33%)
Jun 10, 2016	129.51	130.23	129.11	129.99	1,061,218	-0.15(-0.11%)
Jun 09, 2016	129.28	131.05	128.58	130.13	1,073,162	+0.49(+0.38%)
Jun 08, 2016	128.64	129.76	127.33	129.64	1,246,653	-0.14(-0.11%)
Jun 07, 2016	130.31	131.55	129.54	129.78	1,160,798	-0.34(-0.26%)
Jun 06, 2016	132.51	133.17	128.53	130.12	1,679,369	-2.43(-1.83%)
Jun 03, 2016	135.83	136.01	132.49	132.55	1,394,222	-2.40(-1.78%)
Jun 02, 2016	134.52	135.09	132.96	134.95	1,053,496	+0.10(+0.07%)
Jun 01, 2016	136.13	136.68	133.50	134.85	1,738,570	-2.64(-1.92%)
May 31, 2016	138.10	138.10	136.06	137.49	1,261,629	-0.21(-0.15%)
May 27, 2016	137.88	137.70	137.70	137.70	1,121,201	+0.16(+0.12%)
May 26, 2016	138.24	138.28	137.00	137.54	1,228,986	-0.67(-0.48%)
May 25, 2016	138.14	138.59	136.63	138.20	1,203,797	+0.55(+0.40%)
May 24, 2016	138.93	139.89	137.03	137.65	1,300,858	-0.09(-0.07%)
May 23, 2016	138.39	138.40	137.26	137.75	484,083	-0.18(-0.13%)
May 20, 2016	137.52	138.26	136.82	137.92	1,177,539	+0.86(+0.63%)
May 19, 2016	137.31	138.00	136.24	137.06	887,811	-1.95(-1.40%)
May 18, 2016	140.90	140.90	137.44	139.01	1,107,035	-1.90(-1.35%)
May 17, 2016	142.92	142.97	140.18	140.91	1,524,820	-2.53(-1.76%)
May 16, 2016	142.17	143.95	141.86	143.44	559,696	+1.20(+0.84%)
May 13, 2016	143.33	143.33	141.83	142.24	647,961	-1.19(-0.83%)
May 12, 2016	142.96	143.66	141.38	143.43	730,879	+0.44(+0.30%)
May 11, 2016	145.86	146.07	142.09	143.00	892,267	-3.00(-2.05%)
May 10, 2016	144.73	146.98	143.78	145.99	1,109,551	+1.54(+1.07%)
May 09, 2016	143.70	144.48	143.70	144.45	687,995	+0.97(+0.68%)
May 06, 2016	142.42	143.74	140.83	143.48	848,117	+0.90(+0.63%)
May 05, 2016	141.26	143.10	141.07	142.58	964,711	+1.06(+0.75%)
May 04, 2016	137.22	141.58	136.81	141.52	1,405,264	+2.88(+2.08%)
May 03, 2016	137.76	138.75	137.26	138.64	813,359	+0.42(+0.30%)
May 02, 2016	135.77	138.54	135.77	138.22	745,121	+3.09(+2.29%)
Apr 29, 2016	136.49	136.89	133.52	135.13	1,173,872	-2.12(-1.54%)
Apr 28, 2016	136.20	140.31	135.64	137.25	822,784	+0.03(+0.02%)
Apr 27, 2016	137.94	137.94	134.28	137.22	1,587,632	-1.70(-1.23%)
Apr 26, 2016	139.12	140.82	138.27	138.92	647,090	+0.08(+0.05%)
Apr 25, 2016	137.34	138.86	137.34	138.85	630,129	+1.13(+0.82%)
Apr 22, 2016	136.64	138.14	136.04	137.71	752,699	+1.95(+1.44%)
Apr 21, 2016	136.82	138.44	135.11	135.76	1,132,220	-1.37(-1.00%)
Apr 20, 2016	140.58	140.94	137.09	137.13	925,726	-3.22(-2.29%)
Apr 19, 2016	139.86	140.37	139.35	140.35	796,411	+0.39(+0.28%)
Apr 18, 2016	138.94	139.96	137.81	139.96	987,616	+1.29(+0.93%)
Apr 15, 2016	136.00	139.29	135.44	138.67	927,158	+2.40(+1.76%)
Apr 14, 2016	139.59	139.66	136.06	136.27	1,440,153	-3.68(-2.63%)
Apr 13, 2016	142.26	142.40	139.18	139.95	1,270,707	-1.93(-1.36%)
Apr 12, 2016	142.25	142.32	140.50	141.87	995,704	+0.05(+0.04%)
Apr 11, 2016	143.57	143.81	141.61	141.82	944,012	-2.80(-1.93%)
Apr 08, 2016	144.53	145.55	143.98	144.62	649,692	+0.96(+0.67%)
Apr 07, 2016	144.13	144.83	142.67	143.65	659,782	-1.15(-0.80%)
Apr 06, 2016	144.73	145.14	143.83	144.81	613,996	-0.18(-0.12%)
Apr 05, 2016	144.33	145.27	144.13	144.98	758,633	-0.02(-0.01%)
Apr 04, 2016	145.31	145.86	143.84	145.00	652,212	-0.13(-0.09%)