AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	232.16	235.11	232.16	233.25	489,936	+1.23(+0.53%)
Dec 30, 2021	231.78	233.24	230.74	232.02	610,768	+0.28(+0.12%)
Dec 29, 2021	230.45	232.57	228.08	231.74	429,209	+1.96(+0.85%)
Dec 28, 2021	228.59	230.70	228.41	229.78	419,055	+0.65(+0.28%)
Dec 27, 2021	226.31	229.30	224.89	229.12	432,482	+3.61(+1.60%)
Dec 23, 2021	227.12	227.80	224.47	225.52	440,818	-1.29(-0.57%)
Dec 22, 2021	224.74	227.48	224.69	226.81	348,649	+1.84(+0.82%)
Dec 21, 2021	222.88	226.85	222.56	224.97	607,289	+3.32(+1.50%)
Dec 20, 2021	222.43	224.53	220.28	221.65	879,690	-2.73(-1.22%)
Dec 17, 2021	225.73	228.01	223.83	224.38	1,695,070	-1.27(-0.56%)
Dec 16, 2021	228.53	229.61	224.06	225.65	1,184,203	-2.74(-1.20%)
Dec 15, 2021	225.06	229.21	224.65	228.39	974,354	+4.28(+1.91%)
Dec 14, 2021	227.49	227.95	222.39	224.12	763,301	-3.51(-1.54%)
Dec 13, 2021	224.65	228.83	223.26	227.63	660,699	+2.94(+1.31%)
Dec 10, 2021	225.78	225.78	222.79	224.69	774,976	+2.16(+0.97%)
Dec 09, 2021	224.64	225.30	222.27	222.54	682,078	-2.70(-1.20%)
Dec 08, 2021	221.52	226.34	220.73	225.24	1,113,801	+3.88(+1.75%)
Dec 07, 2021	221.37	223.71	218.13	221.35	1,803,698	+0.34(+0.15%)
Dec 06, 2021	220.81	224.62	220.27	221.01	620,869	+2.66(+1.22%)
Dec 03, 2021	219.44	219.93	216.30	218.35	842,221	-0.42(-0.19%)
Dec 02, 2021	212.73	219.48	211.73	218.78	1,174,239	+7.64(+3.62%)
Dec 01, 2021	221.38	221.38	211.05	211.14	1,510,621	-8.05(-3.67%)
Nov 30, 2021	219.88	220.54	218.56	219.19	1,401,242	-1.75(-0.79%)
Nov 29, 2021	221.69	223.34	219.58	220.94	1,184,633	+1.28(+0.58%)
Nov 26, 2021	223.10	223.94	218.29	219.66	430,976	-6.85(-3.03%)
Nov 24, 2021	222.49	227.06	222.31	226.52	352,805	+3.79(+1.70%)
Nov 23, 2021	219.45	223.52	217.77	222.73	867,288	+3.99(+1.82%)
Nov 22, 2021	222.25	222.52	218.66	218.74	782,273	-3.33(-1.50%)
Nov 19, 2021	225.90	225.90	221.65	222.07	540,023	-3.77(-1.67%)
Nov 18, 2021	223.99	226.04	224.82	225.84	600,811	+2.04(+0.91%)
Nov 17, 2021	221.00	223.92	215.84	223.80	679,864	+1.84(+0.83%)
Nov 16, 2021	225.21	225.64	221.31	221.96	460,645	-3.25(-1.44%)
Nov 15, 2021	221.19	225.24	220.57	225.21	417,498	+4.06(+1.83%)
Nov 12, 2021	221.44	222.21	219.88	221.15	420,929	-0.01(-0.00%)
Nov 11, 2021	220.88	221.22	219.07	221.16	581,769	+0.60(+0.27%)
Nov 10, 2021	219.77			220.56	424,893	+0.21(+0.10%)
Nov 09, 2021	219.01	220.43	218.11	220.34	498,973	+1.61(+0.73%)
Nov 08, 2021	220.91	221.14	215.96	218.74	702,077	+0.50(+0.23%)
Nov 05, 2021	216.28	219.01	215.15	218.24	840,207	+3.78(+1.76%)
Nov 04, 2021	217.26	218.29	212.38	214.46	564,644	-2.76(-1.27%)
Nov 03, 2021	217.05	217.57	214.90	217.22	855,988	+1.04(+0.48%)
Nov 02, 2021	217.03	217.56	214.60	216.19	688,227	+0.46(+0.21%)
Nov 01, 2021	217.76	215.12	211.73	215.73	642,725	-1.45(-0.67%)
Oct 29, 2021	218.76	220.10	216.58	217.18	1,006,707	-2.31(-1.05%)
Oct 28, 2021	216.68	221.72	215.69	219.49	846,697	+2.36(+1.09%)
Oct 27, 2021	215.64	218.85	214.38	217.13	656,195	+2.04(+0.95%)
Oct 26, 2021	213.84	216.39		215.09	387,215	+1.50(+0.70%)
Oct 25, 2021	213.46	214.38	211.72	213.59	428,444	+0.01(+0.00%)
Oct 22, 2021	213.54	215.28	212.99	213.58	400,965	+0.69(+0.32%)
Oct 21, 2021	213.80	214.09	212.00	212.89	425,282	-0.91(-0.42%)
Oct 20, 2021	210.10	213.92	209.67	213.80	457,111	+4.13(+1.97%)
Oct 19, 2021	211.79	211.91	208.58	209.67	498,042	-1.38(-0.65%)
Oct 18, 2021	210.34	212.17	209.76	211.05	538,717	-0.58(-0.27%)
Oct 15, 2021	214.72	214.72	210.16	211.63	528,516	-1.62(-0.76%)
Oct 14, 2021	210.61	213.58	210.36	213.24	454,435	+3.75(+1.79%)
Oct 13, 2021	207.19	209.60	205.95	209.49	409,827	+1.65(+0.79%)
Oct 12, 2021	206.96	208.58	204.35	207.84	423,123	+2.47(+1.20%)
Oct 11, 2021	205.99	206.59	203.41	205.37	320,555	-0.04(-0.02%)
Oct 08, 2021	207.51	207.75	205.01	205.41	274,214	-2.01(-0.97%)
Oct 07, 2021	209.13	209.80	206.73	207.41	486,958	-0.28(-0.14%)
Oct 06, 2021	205.31	208.26	201.84	207.70	481,868	+1.73(+0.84%)
Oct 05, 2021	207.13	207.29	204.32	205.97	923,301	-0.30(-0.15%)
Oct 04, 2021	203.62	206.88	203.62	206.27	619,251	+1.86(+0.91%)