AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	137.76	139.44	136.53	137.01	3,061,725	-0.42(-0.31%)
Nov 27, 2015	136.26	138.22	135.56	137.43	712,187	+0.99(+0.72%)
Nov 25, 2015	135.47	136.45	136.45	136.45	766,239	+1.20(+0.89%)
Nov 24, 2015	135.84	136.30	134.01	135.25	1,332,316	-1.55(-1.13%)
Nov 23, 2015	135.81	136.93	135.44	136.79	732,489	+1.12(+0.82%)
Nov 20, 2015	134.12	135.90	133.93	135.68	676,747	+1.97(+1.48%)
Nov 19, 2015	132.95	134.37	132.32	133.70	545,038	+0.75(+0.57%)
Nov 18, 2015	132.40	133.19	130.98	132.95	771,122	+0.93(+0.71%)
Nov 17, 2015	131.15	133.12	130.62	132.01	738,788	+0.56(+0.42%)
Nov 16, 2015	130.12	131.65	127.39	131.46	929,314	+1.34(+1.03%)
Nov 13, 2015	131.61	131.97	129.95	130.12	658,099	-0.89(-0.68%)
Nov 12, 2015	130.98	132.53	129.84	131.00	932,894	-0.09(-0.07%)
Nov 11, 2015	130.14	131.89	129.85	131.09	519,484	+1.09(+0.84%)
Nov 10, 2015	127.53	131.29	127.50	130.00	958,708	+1.72(+1.34%)
Nov 09, 2015	130.00	130.29	127.24	128.28	1,046,722	-2.06(-1.58%)
Nov 06, 2015	134.57	134.57	129.12	130.35	871,537	-3.37(-2.52%)
Nov 05, 2015	133.82	134.90	132.76	133.72	688,484	-0.51(-0.38%)
Nov 04, 2015	134.37	134.82	133.18	134.23	879,659	+0.29(+0.22%)
Nov 03, 2015	135.01	135.95	133.05	133.94	874,373	-1.84(-1.35%)
Nov 02, 2015	131.77	135.85	131.56	135.78	1,292,916	+4.01(+3.04%)
Oct 30, 2015	134.37	134.54	131.32	131.77	1,182,274	-2.35(-1.75%)
Oct 29, 2015	132.99	134.29	132.12	134.12	1,090,890	+0.67(+0.50%)
Oct 28, 2015	135.35	135.92	131.50	133.45	1,284,868	-1.39(-1.03%)
Oct 27, 2015	134.91	137.06	133.69	134.84	1,572,680	-2.33(-1.70%)
Oct 26, 2015	138.42	139.76	136.45	137.17	1,091,920	-0.64(-0.46%)
Oct 23, 2015	138.80	140.85	136.59	137.81	884,156	-1.46(-1.05%)
Oct 22, 2015	139.59	140.04	138.31	139.27	1,088,876	+0.42(+0.30%)
Oct 21, 2015	139.79	140.13	138.68	138.85	881,869	-0.35(-0.25%)
Oct 20, 2015	139.33	140.59	138.37	139.20	787,328	-0.43(-0.31%)
Oct 19, 2015	138.10	139.75	137.74	139.63	848,485	+1.39(+1.00%)
Oct 16, 2015	137.05	138.71	135.67	138.24	1,234,112	+2.00(+1.47%)
Oct 15, 2015	134.27	136.24	134.08	136.24	681,154	+2.29(+1.71%)
Oct 14, 2015	135.90	136.03	133.56	133.95	749,921	-1.51(-1.11%)
Oct 13, 2015	135.33	136.61	134.68	135.46	1,023,278	-0.35(-0.26%)
Oct 12, 2015	135.19	136.38	134.28	135.81	808,862	+0.94(+0.70%)
Oct 09, 2015	134.06	134.92	133.38	134.86	740,372	+0.54(+0.40%)
Oct 08, 2015	133.23	134.59	131.94	134.33	914,489	+1.09(+0.82%)
Oct 07, 2015	132.31	133.24	131.42	133.24	1,072,418	+0.91(+0.69%)
Oct 06, 2015	133.10	133.85	131.54	132.32	1,117,544	-1.11(-0.83%)
Oct 05, 2015	132.75	133.83	132.25	133.43	849,898	+0.93(+0.71%)
Oct 02, 2015	131.74	133.73	130.52	132.50	795,175	+0.42(+0.31%)
Oct 01, 2015	132.35	132.72	130.37	132.08	1,412,989	+0.32(+0.25%)
Sep 30, 2015	131.37	131.78	130.24	131.76	1,458,756	+1.52(+1.16%)
Sep 29, 2015	126.36	130.54	125.92	130.24	1,637,084	+4.20(+3.33%)
Sep 28, 2015	127.55	128.63	125.25	126.05	1,230,799	-1.63(-1.27%)
Sep 25, 2015	128.18	128.94	125.44	127.67	745,165	+0.98(+0.77%)
Sep 24, 2015	127.82	128.48	125.66	126.69	1,053,718	-1.55(-1.21%)
Sep 23, 2015	127.53	128.65	127.04	128.24	712,791	+0.67(+0.52%)
Sep 22, 2015	128.47	128.80	127.07	127.58	790,202	-1.35(-1.04%)
Sep 21, 2015	127.79	129.72	127.79	128.92	570,749	+1.11(+0.87%)
Sep 18, 2015	126.33	129.75	125.80	127.81	1,495,616	+0.73(+0.58%)
Sep 17, 2015	126.00	129.51	125.16	127.08	1,195,309	+0.95(+0.75%)
Sep 16, 2015	124.86	126.72	124.86	126.12	704,582	+1.15(+0.92%)
Sep 15, 2015	123.57	125.47	122.89	124.97	651,538	+1.64(+1.33%)
Sep 14, 2015	124.57	124.97	122.93	123.33	1,133,616	-0.69(-0.55%)
Sep 11, 2015	121.08	124.02	121.08	124.02	1,670,509	+2.93(+2.42%)
Sep 10, 2015	120.43	122.44	120.42	121.10	1,211,436	+0.55(+0.45%)
Sep 09, 2015	122.64	124.46	120.40	120.55	1,113,615	-1.23(-1.01%)
Sep 08, 2015	121.48	122.63	120.64	121.78	906,237	+1.68(+1.40%)
Sep 04, 2015	120.77	120.10	120.10	120.10	807,982	-1.94(-1.59%)
Sep 03, 2015	122.40	123.10	121.62	122.05	601,719	+0.00(+0.00%)
Sep 02, 2015	122.37	123.05	121.01	122.05	989,779	+0.98(+0.81%)