AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2021	203.57	205.62	200.74	204.41	369,020	+2.49(+1.23%)
Sep 30, 2021	205.14	206.32	201.80	201.92	633,621	-3.06(-1.49%)
Sep 29, 2021	203.57	207.08	203.05	204.98	526,203	+2.60(+1.28%)
Sep 28, 2021	200.61	203.19	199.24	202.38	605,051	+0.45(+0.22%)
Sep 27, 2021	206.70	207.94	201.73	201.94	543,944	-4.33(-2.10%)
Sep 24, 2021	207.19	209.67	205.87	206.26	845,448	-0.78(-0.38%)
Sep 23, 2021	204.99	208.91	204.72	207.05	876,367	+3.45(+1.70%)
Sep 22, 2021	202.96	204.72	202.66	203.59	621,645	+2.52(+1.26%)
Sep 21, 2021	202.25	203.95	201.01	201.07	438,030	+0.21(+0.10%)
Sep 20, 2021	198.71	201.42	197.43	200.86	580,736	+0.54(+0.27%)
Sep 17, 2021	202.54	204.02	199.79	200.32	1,360,120	-3.45(-1.69%)
Sep 16, 2021	204.54	205.41	202.43	203.78	614,763	-0.98(-0.48%)
Sep 15, 2021	204.41	206.16	203.78	204.75	516,276	+0.42(+0.21%)
Sep 14, 2021	204.93	205.53	202.99	204.33	335,330	+0.53(+0.26%)
Sep 13, 2021	205.77	207.09	203.32	203.80	687,693	+0.15(+0.07%)
Sep 10, 2021	206.70	206.70	203.58	203.66	537,123	-2.23(-1.08%)
Sep 09, 2021	209.32	209.59	205.83	205.89	597,519	-4.09(-1.95%)
Sep 08, 2021	206.55	211.13	206.07	209.98	452,250	+2.64(+1.27%)
Sep 07, 2021	211.58	211.58	206.17	207.34	719,457	-4.79(-2.26%)
Sep 03, 2021	211.72	212.71	209.48	212.13	527,603	-0.16(-0.07%)
Sep 02, 2021	211.92	212.68	209.91	212.29	901,034	+0.38(+0.18%)
Sep 01, 2021	208.80	211.99	208.02	211.90	628,906	+2.75(+1.32%)
Aug 31, 2021	207.29	209.25	206.57	209.15	727,115	+1.24(+0.60%)
Aug 30, 2021	205.60	208.13	204.81	207.91	495,529	+2.37(+1.15%)
Aug 27, 2021	205.42	206.63	204.62	205.54	297,609	+1.12(+0.55%)
Aug 26, 2021	203.61	204.91	202.66	204.42	495,041	+1.94(+0.96%)
Aug 25, 2021	201.84	204.33	200.85	202.48	373,054	+0.43(+0.21%)
Aug 24, 2021	203.38	203.38	200.71	202.06	467,277	-1.24(-0.61%)
Aug 23, 2021	205.20	205.81	202.29	203.29	365,194	-1.35(-0.66%)
Aug 20, 2021	203.58	205.64	202.30	204.64	520,074	+0.62(+0.30%)
Aug 19, 2021	201.84	204.62	201.03	204.02	456,576	+0.98(+0.48%)
Aug 18, 2021	203.93	204.74	202.07	203.04	391,393	-1.57(-0.77%)
Aug 17, 2021	203.97	205.30	202.52	204.61	356,322	-0.47(-0.23%)
Aug 16, 2021	204.21	206.55	203.18	205.08	520,654	+0.51(+0.25%)
Aug 13, 2021	203.22	205.16	202.53	204.57	440,522	+2.05(+1.01%)
Aug 12, 2021	203.13	203.84	202.00	202.52	452,407	+0.09(+0.05%)
Aug 11, 2021	204.06	204.49	201.84	202.43	703,717	-0.53(-0.26%)
Aug 10, 2021	207.28	207.36	202.91	202.96	774,306	-4.34(-2.09%)
Aug 09, 2021	208.29	208.31	206.21	207.29	454,856	-1.26(-0.60%)
Aug 06, 2021	209.53	209.53	207.38	208.55	328,431	-0.25(-0.12%)
Aug 05, 2021	209.03	209.63	206.59	208.80	356,146	+1.19(+0.57%)
Aug 04, 2021	208.62	209.23	206.90	207.60	444,580	-0.93(-0.45%)
Aug 03, 2021	208.82	208.84	206.15	208.53	377,685	+0.08(+0.04%)