AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	148.74	149.53	148.58	149.05	1,256,381	+0.64(+0.43%)
Aug 30, 2017	148.60	148.60	147.42	148.41	790,698	-0.29(-0.19%)
Aug 29, 2017	149.62	150.77	148.65	148.69	678,367	-0.83(-0.56%)
Aug 28, 2017	150.09	150.50	149.06	149.53	1,057,355	-0.52(-0.35%)
Aug 25, 2017	150.65	151.12	150.03	150.05	754,609	-0.28(-0.18%)
Aug 24, 2017	150.85	151.58	150.14	150.33	890,108	-0.35(-0.23%)
Aug 23, 2017	150.07	151.09	150.04	150.68	786,752	+0.56(+0.37%)
Aug 22, 2017	151.19	151.81	149.38	150.12	749,183	-0.98(-0.65%)
Aug 21, 2017	150.26	151.47	149.67	151.10	761,380	+1.05(+0.70%)
Aug 18, 2017	150.96	150.96	149.49	150.05	727,129	-1.10(-0.73%)
Aug 17, 2017	151.89	152.45	151.10	151.16	728,544	-0.65(-0.43%)
Aug 16, 2017	152.90	153.56	151.19	151.81	677,006	-0.69(-0.45%)
Aug 15, 2017	151.97	152.59	151.12	152.50	797,381	+0.40(+0.26%)
Aug 14, 2017	150.15	152.51	150.15	152.10	927,454	+2.43(+1.62%)
Aug 11, 2017	150.38	150.49	149.34	149.67	501,063	-0.43(-0.29%)
Aug 10, 2017	149.94	150.82	149.61	150.10	538,160	-0.18(-0.12%)
Aug 09, 2017	149.51	150.57	149.30	150.27	769,221	+0.57(+0.38%)
Aug 08, 2017	149.61	150.62	148.84	149.70	914,766	+0.09(+0.06%)
Aug 07, 2017	149.18	150.19	148.62	149.62	565,233	+0.45(+0.30%)
Aug 04, 2017	149.00	150.37	148.79	149.16	646,921	+0.05(+0.03%)
Aug 03, 2017	149.26	151.53	146.68	149.12	1,395,879	-2.76(-1.82%)
Aug 02, 2017	152.13	152.75	151.27	151.88	655,188	-0.66(-0.43%)
Aug 01, 2017	152.99	153.36	152.04	152.54	765,285	-0.18(-0.12%)
Jul 31, 2017	152.84	153.14	151.71	152.72	728,971	-0.12(-0.08%)
Jul 28, 2017	151.54	152.89	151.19	152.84	577,542	+1.55(+1.02%)
Jul 27, 2017	151.24	152.08	149.85	151.29	839,789	-0.45(-0.30%)
Jul 26, 2017	149.13	152.05	148.77	151.74	541,378	+2.60(+1.75%)
Jul 25, 2017	150.58	150.67	148.03	149.14	808,770	-1.05(-0.70%)
Jul 24, 2017	151.98	151.98	150.19	150.19	677,261	-1.58(-1.04%)
Jul 21, 2017	150.84	151.94	149.98	151.77	500,805	+0.82(+0.54%)
Jul 20, 2017	151.12	152.27	150.84	150.95	560,419	-0.04(-0.03%)
Jul 19, 2017	149.66	151.03	149.39	150.99	571,684	+1.41(+0.94%)
Jul 18, 2017	151.18	151.18	149.53	149.58	748,348	-1.30(-0.86%)
Jul 17, 2017	148.99	151.01	148.50	150.88	584,603	+1.85(+1.24%)
Jul 14, 2017	149.24	149.93	148.75	149.03	636,122	+0.60(+0.41%)
Jul 13, 2017	148.34	149.46	147.88	148.43	611,127	-0.02(-0.01%)
Jul 12, 2017	148.97	150.04	148.12	148.45	659,915	+0.52(+0.35%)
Jul 11, 2017	148.58	148.75	146.57	147.92	560,754	-0.42(-0.28%)
Jul 10, 2017	150.27	150.73	148.22	148.34	530,762	-1.95(-1.30%)
Jul 07, 2017	149.79	150.92	149.60	150.30	532,156	+0.88(+0.59%)
Jul 06, 2017	153.47	153.72	149.29	149.42	1,063,695	-4.41(-2.86%)
Jul 05, 2017	154.42	155.72	153.03	153.82	799,599	-0.43(-0.28%)
Jul 03, 2017	153.08	154.56	152.47	154.25	802,631	+1.68(+1.10%)
Jun 30, 2017	153.00	154.18	152.16	152.58	777,580	+0.13(+0.08%)
Jun 29, 2017	152.77	152.91	151.05	152.45	787,750	-0.41(-0.27%)
Jun 28, 2017	152.79	153.01	152.04	152.86	942,999	+0.91(+0.60%)
Jun 27, 2017	152.84	154.11	151.76	151.96	1,114,445	-1.26(-0.82%)
Jun 26, 2017	153.46	153.72	152.60	153.22	543,258	+0.30(+0.20%)
Jun 23, 2017	152.82	153.70	152.52	152.92	831,158	+0.14(+0.09%)
Jun 22, 2017	154.01	154.01	152.22	152.78	779,742	-0.56(-0.36%)
Jun 21, 2017	153.90	154.14	151.59	153.34	779,930	-0.65(-0.42%)
Jun 20, 2017	155.12	155.85	152.59	153.99	1,053,015	-1.02(-0.66%)
Jun 19, 2017	155.00	155.81	154.21	155.01	746,267	+0.46(+0.30%)
Jun 16, 2017	154.51	155.31	153.99	154.55	1,451,307	+0.11(+0.07%)
Jun 15, 2017	153.36	155.63	153.27	154.44	664,496	+0.49(+0.32%)
Jun 14, 2017	154.09	154.53	153.29	153.95	1,052,933	+1.30(+0.85%)
Jun 13, 2017	152.67	153.16	151.60	152.65	704,351	+0.11(+0.07%)
Jun 12, 2017	153.18	153.63	151.58	152.54	1,080,863	-1.14(-0.74%)
Jun 09, 2017	152.90	153.86	152.38	153.68	966,117	+0.62(+0.40%)
Jun 08, 2017		153.82	150.73	153.06	852,038	-0.42(-0.27%)
Jun 07, 2017	153.09	153.58	152.71	153.48	932,814	+0.83(+0.54%)
Jun 06, 2017	156.53	156.59	152.54	152.65	1,021,864	-4.26(-2.72%)
Jun 05, 2017	153.88	157.25	153.04	156.91	1,142,196	+2.73(+1.77%)
Jun 02, 2017	150.85	154.34	150.44	154.19	1,209,695	+3.96(+2.64%)