AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	183.70	185.98	182.95	185.57	961,411	+2.57(+1.41%)
May 27, 2021	184.43	184.54	182.49	183.00	1,125,942	-0.72(-0.39%)
May 26, 2021	183.11	184.71	182.18	183.72	803,647	+0.42(+0.23%)
May 25, 2021	182.53	183.72	181.69	183.29	888,723	+0.90(+0.49%)
May 24, 2021	180.82	183.33	180.64	182.40	731,491	+2.68(+1.49%)
May 21, 2021	179.82	181.14	178.96	179.72	868,930	+0.48(+0.27%)
May 20, 2021	175.76	179.57	175.32	179.24	1,052,902	+2.88(+1.63%)
May 19, 2021	177.56	177.56	174.52	176.36	1,405,031	-2.09(-1.17%)
May 18, 2021	177.43	179.18	176.73	178.45	1,037,876	+0.66(+0.37%)
May 17, 2021	177.78	178.53	176.94	177.80	507,299	+0.28(+0.16%)
May 14, 2021	176.20	178.39	176.20	177.52	1,107,766	+1.31(+0.74%)
May 13, 2021	172.83	177.91	172.83	176.21	939,935	+3.28(+1.90%)
May 12, 2021	176.38	176.40	171.90	172.93	1,116,278	-3.00(-1.70%)
May 11, 2021	175.76	176.69	174.47	175.92	699,136	-0.73(-0.41%)
May 10, 2021	176.48	178.88	176.14	176.65	546,891	+1.31(+0.75%)
May 07, 2021	172.71	175.49	172.71	175.34	837,331	+2.01(+1.16%)
May 06, 2021	168.89	173.37	168.89	173.33	792,763	+4.78(+2.84%)
May 05, 2021	169.40	171.29	167.34	168.55	824,417	-2.18(-1.28%)
May 04, 2021	172.17	173.30	169.90	170.73	676,320	-1.13(-0.66%)
May 03, 2021	173.18	173.55	171.47	171.86	618,913	-0.31(-0.18%)
Apr 30, 2021	171.81	172.67	170.74	172.18	797,102	+0.44(+0.26%)
Apr 29, 2021	172.46	175.95	170.23	171.74	775,648	+0.14(+0.08%)
Apr 28, 2021	175.07	175.13	171.59	171.59	1,164,122	-3.55(-2.03%)
Apr 27, 2021	175.33	176.16	173.70	175.14	565,229	+0.48(+0.28%)
Apr 26, 2021	174.86	175.36	174.14	174.66	684,146	+0.80(+0.46%)
Apr 23, 2021	172.67	174.44	172.24	173.86	629,831	+1.33(+0.77%)
Apr 22, 2021	174.10	175.11	172.47	172.53	1,032,221	-1.09(-0.63%)
Apr 21, 2021	173.00	174.29	171.50	173.63	696,992	+0.84(+0.49%)
Apr 20, 2021	170.50	173.04	170.50	172.78	817,875	+2.08(+1.22%)
Apr 19, 2021	171.33	171.40	169.72	170.71	549,651	+0.49(+0.29%)
Apr 16, 2021	170.07	170.47	168.74	170.21	738,111	+1.21(+0.72%)
Apr 15, 2021	168.64	169.26	167.78	169.00	1,068,504	+1.97(+1.18%)
Apr 14, 2021	168.14	169.18	166.91	167.03	437,377	-1.38(-0.82%)
Apr 13, 2021	167.49	168.63	166.79	168.41	592,039	+0.61(+0.36%)
Apr 12, 2021	167.13	168.01	165.76	167.80	546,706	+1.06(+0.63%)
Apr 09, 2021	167.28	167.60	166.01	166.74	600,503	+0.26(+0.16%)
Apr 08, 2021	167.09	168.44	166.39	166.48	443,107	-1.91(-1.13%)
Apr 07, 2021	167.85	169.14	166.10	168.39	465,792	+1.15(+0.69%)
Apr 06, 2021	166.08	167.33	165.66	167.24	625,518	+0.46(+0.27%)
Apr 05, 2021	168.47	168.59	164.62	166.79	607,377	-0.82(-0.49%)
Apr 01, 2021	165.83	167.80	164.72	167.60	673,322	+2.14(+1.30%)
Mar 31, 2021	165.93	167.38	164.29	165.46	997,772	-2.56(-1.53%)
Mar 30, 2021	166.69	168.36	166.44	168.02	484,430	+1.44(+0.87%)
Mar 29, 2021	167.69	168.38	164.89	166.58	515,325	-1.57(-0.94%)
Mar 26, 2021	166.79	168.46	166.46	168.15	631,061	+1.58(+0.95%)
Mar 25, 2021	164.36	166.74	162.44	166.57	725,989	+2.21(+1.35%)
Mar 24, 2021	161.81	165.98	161.15	164.36	1,146,844	+0.09(+0.05%)
Mar 23, 2021	165.01	166.12	163.14	164.27	937,809	-0.34(-0.21%)
Mar 22, 2021	162.53	165.47	161.33	164.61	797,483	+2.08(+1.28%)
Mar 19, 2021	166.86	167.16	162.21	162.53	1,902,518	-5.25(-3.13%)
Mar 18, 2021	168.43	168.59	166.46	167.78	721,744	-0.91(-0.54%)
Mar 17, 2021	169.97	169.97	166.43	168.69	985,534	-0.52(-0.30%)
Mar 16, 2021	172.05	172.68	168.09	169.20	833,590	-2.77(-1.61%)
Mar 15, 2021	169.44	173.79	167.84	171.98	870,699	+2.60(+1.54%)
Mar 12, 2021	166.23	169.37	166.23	169.37	1,188,118	+3.71(+2.24%)
Mar 11, 2021	164.70	167.42	164.37	165.66	1,508,508	+1.01(+0.62%)
Mar 10, 2021	161.47	165.32	158.84	164.65	933,920	+2.81(+1.74%)
Mar 09, 2021	163.52	165.78	161.78	161.84	772,072	-1.68(-1.03%)
Mar 08, 2021	159.10	164.57	157.40	163.52	1,247,610	+5.57(+3.52%)
Mar 05, 2021	159.07	160.04	155.47	157.96	1,278,205	-0.36(-0.22%)
Mar 04, 2021	161.12	161.78	156.51	158.31	1,208,957	-2.98(-1.85%)
Mar 03, 2021	158.95	163.09	158.40	161.29	1,203,459	+2.83(+1.78%)
Mar 02, 2021	156.60	159.42	156.33	158.46	1,024,106	+1.07(+0.68%)