AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	152.84	153.14	151.71	152.72	728,971	-0.12(-0.08%)
Jul 28, 2017	151.54	152.89	151.19	152.84	577,542	+1.55(+1.02%)
Jul 27, 2017	151.24	152.08	149.85	151.29	839,789	-0.45(-0.30%)
Jul 26, 2017	149.13	152.05	148.77	151.74	541,378	+2.60(+1.75%)
Jul 25, 2017	150.58	150.67	148.03	149.14	808,770	-1.05(-0.70%)
Jul 24, 2017	151.98	151.98	150.19	150.19	677,261	-1.58(-1.04%)
Jul 21, 2017	150.84	151.94	149.98	151.77	500,805	+0.82(+0.54%)
Jul 20, 2017	151.12	152.27	150.84	150.95	560,419	-0.04(-0.03%)
Jul 19, 2017	149.66	151.03	149.39	150.99	571,684	+1.41(+0.94%)
Jul 18, 2017	151.18	151.18	149.53	149.58	748,348	-1.30(-0.86%)
Jul 17, 2017	148.99	151.01	148.50	150.88	584,603	+1.85(+1.24%)
Jul 14, 2017	149.24	149.93	148.75	149.03	636,122	+0.60(+0.41%)
Jul 13, 2017	148.34	149.46	147.88	148.43	611,127	-0.02(-0.01%)
Jul 12, 2017	148.97	150.04	148.12	148.45	659,915	+0.52(+0.35%)
Jul 11, 2017	148.58	148.75	146.57	147.92	560,754	-0.42(-0.28%)
Jul 10, 2017	150.27	150.73	148.22	148.34	530,762	-1.95(-1.30%)
Jul 07, 2017	149.79	150.92	149.60	150.30	532,156	+0.88(+0.59%)
Jul 06, 2017	153.47	153.72	149.29	149.42	1,063,695	-4.41(-2.86%)
Jul 05, 2017	154.42	155.72	153.03	153.82	799,599	-0.43(-0.28%)
Jul 03, 2017	153.08	154.56	152.47	154.25	802,631	+1.68(+1.10%)
Jun 30, 2017	153.00	154.18	152.16	152.58	777,580	+0.13(+0.08%)
Jun 29, 2017	152.77	152.91	151.05	152.45	787,750	-0.41(-0.27%)
Jun 28, 2017	152.79	153.01	152.04	152.86	942,999	+0.91(+0.60%)
Jun 27, 2017	152.84	154.11	151.76	151.96	1,114,445	-1.26(-0.82%)
Jun 26, 2017	153.46	153.72	152.60	153.22	543,258	+0.30(+0.20%)
Jun 23, 2017	152.82	153.70	152.52	152.92	831,158	+0.14(+0.09%)
Jun 22, 2017	154.01	154.01	152.22	152.78	779,742	-0.56(-0.36%)
Jun 21, 2017	153.90	154.14	151.59	153.34	779,930	-0.65(-0.42%)
Jun 20, 2017	155.12	155.85	152.59	153.99	1,053,015	-1.02(-0.66%)
Jun 19, 2017	155.00	155.81	154.21	155.01	746,267	+0.46(+0.30%)
Jun 16, 2017	154.51	155.31	153.99	154.55	1,451,307	+0.11(+0.07%)
Jun 15, 2017	153.36	155.63	153.27	154.44	664,496	+0.49(+0.32%)
Jun 14, 2017	154.09	154.53	153.29	153.95	1,052,933	+1.30(+0.85%)
Jun 13, 2017	152.67	153.16	151.60	152.65	704,351	+0.11(+0.07%)
Jun 12, 2017	153.18	153.63	151.58	152.54	1,080,863	-1.14(-0.74%)
Jun 09, 2017	152.90	153.86	152.38	153.68	966,117	+0.62(+0.40%)
Jun 08, 2017		153.82	150.73	153.06	852,038	-0.42(-0.27%)
Jun 07, 2017	153.09	153.58	152.71	153.48	932,814	+0.83(+0.54%)
Jun 06, 2017	156.53	156.59	152.54	152.65	1,021,864	-4.26(-2.72%)
Jun 05, 2017	153.88	157.25	153.04	156.91	1,142,196	+2.73(+1.77%)
Jun 02, 2017	150.85	154.34	150.44	154.19	1,209,695	+3.96(+2.64%)
Jun 01, 2017	150.77	151.12	148.86	150.22	1,456,978	-0.50(-0.33%)
May 31, 2017	151.03	151.73	150.72	150.72	1,981,536	-0.06(-0.04%)
May 30, 2017	150.85	151.45	150.09	150.78	1,029,968	+0.00(+0.00%)
May 26, 2017	151.20	152.13	150.22	150.78	869,261	-0.67(-0.44%)
May 25, 2017	152.14	152.90	150.56	151.45	905,140	-0.11(-0.07%)
May 24, 2017	151.67	152.24	150.79	151.56	741,169	+0.44(+0.29%)
May 23, 2017	151.45	152.13	150.63	151.12	780,575	-0.17(-0.11%)
May 22, 2017	150.80	151.79	148.60	151.29	950,711	+0.57(+0.38%)
May 19, 2017	151.40	151.48	149.74	150.73	1,480,628	-0.48(-0.32%)
May 18, 2017	151.06	152.98	149.97	151.21	895,634	+0.69(+0.46%)
May 17, 2017	149.80	152.24	148.71	150.52	1,022,037	-0.88(-0.58%)
May 16, 2017	151.71	152.48	150.63	151.40	832,595	-0.16(-0.11%)
May 15, 2017	151.15	152.12	150.63	151.56	664,833	+0.21(+0.14%)
May 12, 2017	151.40	152.06	150.98	151.35	564,917	+0.17(+0.11%)
May 11, 2017	150.60	151.67	149.71	151.18	501,452	-0.35(-0.23%)
May 10, 2017	151.43	152.51	151.00	151.52	682,732	+0.10(+0.07%)
May 09, 2017	151.11	151.56	149.98	151.42	714,793	+0.21(+0.14%)
May 08, 2017	152.11	152.33	150.35	151.21	874,186	-0.70(-0.46%)
May 05, 2017	150.80	152.02	149.49	151.91	1,094,248	+1.36(+0.90%)
May 04, 2017	148.75	150.87	147.40	150.55	992,206	+1.54(+1.03%)
May 03, 2017	151.35	151.35	148.36	149.02	949,125	-1.67(-1.11%)
May 02, 2017	150.66	151.66	150.12	150.69	870,171	+0.14(+0.09%)