AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	209.27	211.26	207.26	208.45	646,100	+0.89(+0.43%)
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%)