AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	210.44	212.01	207.49	207.56	860,630	-1.90(-0.91%)
Jul 29, 2021	207.30	211.58	207.30	209.46	457,076	+2.25(+1.09%)
Jul 28, 2021	208.02	209.08	206.88	207.21	663,746	-0.76(-0.36%)
Jul 27, 2021	206.07	209.05	204.93	207.97	502,726	+1.90(+0.92%)
Jul 26, 2021	206.04	207.54	205.22	206.07	366,069	-0.55(-0.26%)
Jul 23, 2021	204.49	206.76	204.23	206.62	881,723	+2.14(+1.05%)
Jul 22, 2021	206.84	206.91	204.10	204.48	1,030,256	-3.40(-1.63%)
Jul 21, 2021	208.80	210.08	207.63	207.88	668,586	-0.51(-0.24%)
Jul 20, 2021	204.47	209.03	204.04	208.39	663,257	+5.07(+2.50%)
Jul 19, 2021	203.34	205.20	201.47	203.31	771,745	-2.46(-1.20%)
Jul 16, 2021	206.11	206.95	205.13	205.77	673,378	+0.86(+0.42%)
Jul 15, 2021	203.46	205.26	203.25	204.91	678,525	+0.78(+0.38%)
Jul 14, 2021	202.25	204.35	201.83	204.13	379,663	+2.60(+1.29%)
Jul 13, 2021	203.62	203.79	200.75	201.54	379,941	-2.50(-1.23%)
Jul 12, 2021	201.18	204.44	200.76	204.04	708,077	+2.86(+1.42%)
Jul 09, 2021	199.44	201.41	197.99	201.18	720,787	+3.24(+1.64%)
Jul 08, 2021	195.36	198.34	194.78	197.94	655,140	+1.40(+0.71%)
Jul 07, 2021	194.71	197.01	193.46	196.53	758,065	+1.99(+1.02%)
Jul 06, 2021	192.44	194.86	190.78	194.55	746,807	+2.02(+1.05%)
Jul 02, 2021	192.13	193.49	192.13	192.53	513,097	+0.75(+0.39%)
Jul 01, 2021	190.44	193.44	189.63	191.78	738,419	+1.66(+0.87%)
Jun 30, 2021	191.33	192.96	189.43	190.12	1,021,540	-1.47(-0.77%)
Jun 29, 2021	191.55	193.66	191.32	191.60	974,948	-0.44(-0.23%)
Jun 28, 2021	193.61	193.61	190.67	192.03	762,981	-1.41(-0.73%)
Jun 25, 2021	191.52	193.51	191.29	193.44	924,528	+1.73(+0.90%)
Jun 24, 2021	192.33	192.80	190.51	191.72	860,725	-0.61(-0.32%)
Jun 23, 2021	191.64	192.80	190.35	192.33	1,225,178	+1.02(+0.53%)
Jun 22, 2021	191.85	191.99	190.05	191.31	874,147	-0.47(-0.25%)
Jun 21, 2021	187.40	192.48	186.82	191.78	884,321	+5.43(+2.91%)
Jun 18, 2021	189.88	190.63	186.18	186.35	2,101,233	-3.55(-1.87%)
Jun 17, 2021	189.65	190.32	187.98	189.90	781,850	+0.30(+0.16%)
Jun 16, 2021	190.77	192.09	189.47	189.60	1,210,142	-1.16(-0.61%)
Jun 15, 2021	193.24	193.24	190.22	190.76	628,948	-2.93(-1.51%)
Jun 14, 2021	192.66	193.69	192.07	193.69	632,637	-0.39(-0.20%)
Jun 11, 2021	193.91	194.51	192.41	194.08	1,149,225	-0.02(-0.01%)
Jun 10, 2021	190.53	195.89	189.54	194.09	2,082,345	+3.53(+1.85%)
Jun 09, 2021	191.60	192.07	190.16	190.57	1,592,472	-0.24(-0.13%)
Jun 08, 2021	191.50	193.33	190.62	190.81	1,197,696	-1.00(-0.52%)
Jun 07, 2021	191.96	193.70	191.21	191.82	873,036	+0.35(+0.18%)
Jun 04, 2021	192.38	192.71	190.65	191.46	696,531	-1.22(-0.63%)
Jun 03, 2021	192.93	193.01	191.62	192.69	874,459	+0.32(+0.16%)
Jun 02, 2021	191.72	193.20	190.35	192.37	1,039,836	+1.87(+0.98%)
Jun 01, 2021	187.69	190.56	186.81	190.50	757,434	+3.38(+1.81%)
May 28, 2021	185.22	187.52	184.47	187.12	953,488	+2.59(+1.41%)
May 27, 2021	185.97	186.07	184.00	184.52	1,116,664	-0.72(-0.39%)
May 26, 2021	184.63	186.25	183.70	185.24	797,025	+0.42(+0.23%)
May 25, 2021	184.05	185.24	183.20	184.82	881,400	+0.90(+0.49%)
May 24, 2021	182.32	184.85	182.14	183.91	725,463	+2.70(+1.49%)
May 21, 2021	181.31	182.65	180.45	181.21	861,769	+0.48(+0.27%)
May 20, 2021	177.22	181.07	176.78	180.73	1,044,226	+2.90(+1.63%)
May 19, 2021	179.03	179.03	175.97	177.83	1,393,453	-2.11(-1.17%)
May 18, 2021	178.91	180.67	178.20	179.94	1,029,323	+0.66(+0.37%)
May 17, 2021	179.26	180.02	178.41	179.28	503,119	+0.28(+0.16%)
May 14, 2021	177.67	179.87	177.67	179.00	1,098,638	+1.32(+0.74%)
May 13, 2021	174.27	179.39	174.27	177.68	932,190	+3.31(+1.90%)
May 12, 2021	177.85	177.87	173.33	174.37	1,107,079	-3.02(-1.70%)
May 11, 2021	177.22	178.16	175.92	177.39	693,375	-0.73(-0.41%)
May 10, 2021	177.95	180.37	177.60	178.12	542,385	+1.32(+0.75%)
May 07, 2021	174.14	176.94	174.14	176.80	830,431	+2.03(+1.16%)
May 06, 2021	170.30	174.81	170.30	174.77	786,231	+4.82(+2.84%)
May 05, 2021	170.80	172.71	168.73	169.95	817,623	-2.20(-1.28%)
May 04, 2021	173.60	174.74	171.31	172.15	670,747	-1.14(-0.66%)