AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	177.52	181.23	177.52	181.15	873,900	+3.42(+1.92%)
Sep 27, 2018	178.06	178.91	176.91	177.73	506,985	-0.48(-0.27%)
Sep 26, 2018	181.06	181.33	178.05	178.21	666,639	-2.93(-1.62%)
Sep 25, 2018	181.00	181.65	179.45	181.14	580,900	+0.42(+0.23%)
Sep 24, 2018	184.72	185.21	180.07	180.72	560,948	-4.47(-2.41%)
Sep 21, 2018	184.87	185.99	183.50	185.19	974,700	+1.06(+0.58%)
Sep 20, 2018	182.32	184.26	181.32	184.13	446,788	+2.03(+1.11%)
Sep 19, 2018	184.31	184.44	181.45	182.10	479,282	-1.98(-1.08%)
Sep 18, 2018	184.73	185.06	183.19	184.08	398,666	-0.65(-0.35%)
Sep 17, 2018	183.39	184.86	182.99	184.73	644,438	+1.44(+0.79%)
Sep 14, 2018	185.24	185.38	182.12	183.29	619,500	-2.43(-1.31%)
Sep 13, 2018	184.65	185.77	183.84	185.72	544,187	+2.00(+1.09%)
Sep 12, 2018	184.22	184.80	182.88	183.72	344,477	-0.20(-0.11%)
Sep 11, 2018	183.08	184.66	183.08	183.92	527,487	-0.37(-0.20%)
Sep 10, 2018	184.37	185.14	183.74	184.29	501,078	+1.11(+0.61%)
Sep 07, 2018	183.41	183.82	182.14	183.18	472,000	-1.06(-0.58%)
Sep 06, 2018	184.45	185.14	183.81	184.24	570,893	+0.34(+0.18%)
Sep 05, 2018	182.22	184.78	181.33	183.90	543,630	+1.04(+0.57%)
Sep 04, 2018	182.55	183.95	181.90	182.86	381,575	-0.43(-0.23%)
Aug 31, 2018		183.29	183.29	183.29	0	+0.46(+0.25%)
Aug 30, 2018	184.86	184.86	182.69	182.83	301,619	-1.43(-0.78%)
Aug 29, 2018	184.97	185.34	183.77	184.26	382,213	-0.23(-0.12%)
Aug 28, 2018	182.38	184.54	181.94	184.49	391,733	+2.02(+1.11%)
Aug 27, 2018	183.19	183.26	180.73	182.47	521,631	-0.33(-0.18%)
Aug 24, 2018	180.85	183.13	180.85	182.80	318,200	+1.65(+0.91%)
Aug 23, 2018	181.45	181.78	180.85	181.15	235,152	-0.15(-0.08%)
Aug 22, 2018	181.26	181.47	180.27	181.30	378,732	+0.27(+0.15%)
Aug 21, 2018	182.66	182.74	180.50	181.03	384,874	-2.04(-1.11%)
Aug 20, 2018	183.87	184.32	182.68	183.07	537,413	-0.13(-0.07%)
Aug 17, 2018	181.55	183.34	180.83	183.20	541,700	+1.88(+1.04%)
Aug 16, 2018	180.48	181.50	179.75	181.32	391,970	+1.02(+0.57%)
Aug 15, 2018	178.26	180.85	178.00	180.30	554,646	+1.67(+0.93%)
Aug 14, 2018	177.72	179.24	177.23	178.63	502,391	+0.96(+0.54%)
Aug 13, 2018	177.27	178.03	176.57	177.67	466,382	+0.47(+0.27%)
Aug 10, 2018	178.89	179.53	177.16	177.20	479,200	-1.69(-0.94%)
Aug 09, 2018	178.50	179.24	177.89	178.89	341,212	+0.63(+0.35%)
Aug 08, 2018	179.54	179.54	177.75	178.26	319,459	-0.83(-0.46%)
Aug 07, 2018	180.39	180.89	177.29	179.09	841,883	-1.12(-0.62%)
Aug 06, 2018	179.71	182.04	178.98	180.21	725,734	+0.13(+0.07%)
Aug 03, 2018	178.68	180.37	177.40	180.08	825,200	+1.58(+0.89%)
Aug 02, 2018	178.05	179.37	174.63	178.50	611,908	+0.29(+0.16%)
Aug 01, 2018	175.85	178.46	172.86	178.21	983,230	+1.36(+0.77%)
Jul 31, 2018	173.07	179.18	169.71	176.85	1,323,522	+4.68(+2.72%)
Jul 30, 2018	172.31	173.13	170.98	172.17	453,007	-0.06(-0.03%)
Jul 27, 2018	173.36	173.38	171.43	172.23	426,200	-0.65(-0.38%)
Jul 26, 2018	172.97	174.32	172.40	172.88	348,998	+0.38(+0.22%)
Jul 25, 2018	171.26	174.33	170.92	172.50	659,909	+1.92(+1.13%)
Jul 24, 2018	170.33	170.81	168.95	170.58	704,096	+0.23(+0.14%)
Jul 23, 2018		170.69	169.35	170.35	340,239	-0.19(-0.11%)
Jul 20, 2018	171.72	172.00	169.74	170.54	431,653	-1.86(-1.08%)
Jul 19, 2018	170.76	173.85	170.76	172.40	392,409	+1.12(+0.65%)
Jul 18, 2018	171.29	172.92	170.64	171.28	750,660	-0.09(-0.05%)
Jul 17, 2018	172.96	173.13	171.01	171.37	716,716	-1.28(-0.74%)
Jul 16, 2018	172.95	173.56	171.09	172.65	431,497	-0.70(-0.40%)
Jul 13, 2018	174.70	175.16	173.14	173.35	437,977	-0.91(-0.52%)
Jul 12, 2018	174.19	175.00	173.59	174.26	458,588	+0.33(+0.19%)
Jul 11, 2018	173.65	174.81	173.39	173.93	480,000	+0.41(+0.24%)
Jul 10, 2018	172.03	174.03	171.61	173.52	631,646	+1.62(+0.94%)
Jul 09, 2018	173.19	173.64	171.07	171.90	893,544	-0.99(-0.57%)
Jul 06, 2018	173.08	173.63	172.22	172.89	499,707	+0.50(+0.29%)
Jul 05, 2018	171.64	172.48	170.90	172.39	557,920	+1.41(+0.82%)
Jul 03, 2018		170.98	170.98	170.98	0	+0.38(+0.22%)