AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	140.90	141.53	139.17	140.42	1,247,545	-2.47(-1.73%)
Apr 29, 2020	143.33	144.75	140.15	142.89	952,822	+2.88(+2.06%)
Apr 28, 2020	142.07	143.80	139.70	140.01	671,291	+1.48(+1.07%)
Apr 27, 2020	138.39	139.74	137.17	138.53	1,735,028	+2.04(+1.50%)
Apr 24, 2020	136.21	137.86	134.04	136.49	1,162,160	+0.80(+0.59%)
Apr 23, 2020	137.42	137.86	133.27	135.68	1,818,669	-2.06(-1.49%)
Apr 22, 2020	138.74	139.72	136.94	137.74	1,800,705	+1.37(+1.00%)
Apr 21, 2020	137.88	139.24	135.85	136.37	2,507,302	-1.95(-1.41%)
Apr 20, 2020	143.28	144.52	138.16	138.32	1,508,344	-8.50(-5.79%)
Apr 17, 2020	142.08	147.43	141.76	146.82	1,430,565	+7.86(+5.66%)
Apr 16, 2020	139.42	142.13	137.03	138.96	1,004,905	+0.15(+0.11%)
Apr 15, 2020	138.94	141.96	136.44	138.81	1,053,121	-5.13(-3.56%)
Apr 14, 2020	142.97	145.26	139.91	143.94	1,185,249	+4.84(+3.48%)
Apr 13, 2020	142.79	143.49	137.04	139.10	880,015	-5.13(-3.56%)
Apr 09, 2020	140.29	149.01	140.29	144.22	2,032,243	+5.71(+4.13%)
Apr 08, 2020	128.41	139.23	126.32	138.51	1,387,248	+11.53(+9.08%)
Apr 07, 2020	132.12	133.04	125.77	126.98	1,158,949	+1.97(+1.57%)
Apr 06, 2020	120.41	126.06	120.00	125.02	1,364,425	+11.07(+9.72%)
Apr 03, 2020	115.18	118.97	112.27	113.94	1,331,698	-2.69(-2.31%)
Apr 02, 2020	116.35	122.45	113.69	116.63	1,804,842	-2.31(-1.94%)
Apr 01, 2020	120.34	121.03	112.71	118.94	2,608,644	-7.89(-6.22%)
Mar 31, 2020	129.63	131.19	123.03	126.83	2,512,368	-4.25(-3.24%)
Mar 30, 2020	138.08	139.29	124.24	131.07	2,437,214	-5.67(-4.15%)
Mar 27, 2020	124.58	140.72	124.30	136.74	1,610,745	+7.86(+6.10%)
Mar 26, 2020	120.01	129.62	118.03	128.89	2,065,013	+8.77(+7.30%)
Mar 25, 2020	107.15	127.36	105.54	120.11	2,271,586	+11.36(+10.45%)
Mar 24, 2020	107.67	110.35	104.94	108.75	2,621,018	+5.44(+5.27%)
Mar 23, 2020	112.30	112.30	100.82	103.31	2,426,383	-8.99(-8.01%)
Mar 20, 2020	126.04	128.79	109.70	112.30	1,838,825	-12.76(-10.20%)
Mar 19, 2020	130.96	132.74	123.98	125.06	1,515,138	-6.24(-4.75%)
Mar 18, 2020	144.84	150.80	125.48	131.29	1,832,230	-23.64(-15.26%)
Mar 17, 2020	142.70	155.64	138.27	154.93	2,334,981	+15.46(+11.08%)
Mar 16, 2020	150.03	152.08	139.47	139.47	1,714,771	-25.33(-15.37%)
Mar 13, 2020	162.02	165.46	152.85	164.81	1,574,763	+9.54(+6.14%)
Mar 12, 2020	155.50	167.78	152.83	155.27	2,070,865	-11.83(-7.08%)
Mar 11, 2020	173.39	173.41	166.38	167.10	1,291,100	-11.08(-6.22%)
Mar 10, 2020	171.86	178.32	167.22	178.18	1,587,386	+9.96(+5.92%)
Mar 09, 2020	170.16	173.72	168.23	168.23	1,530,727	-10.15(-5.69%)
Mar 06, 2020	177.80	179.27	173.08	178.37	1,076,994	-3.63(-1.99%)
Mar 05, 2020	183.23	184.69	179.80	182.00	939,268	-3.76(-2.03%)
Mar 04, 2020	180.63	186.03	179.88	185.76	1,160,595	+7.67(+4.31%)
Mar 03, 2020	178.89	184.78	176.94	178.09	1,288,346	-0.80(-0.45%)
Mar 02, 2020	172.14	178.89	170.48	178.89	1,494,908	+7.75(+4.53%)
Feb 28, 2020	174.20	174.34	166.86	171.15	1,995,762	-6.04(-3.41%)
Feb 27, 2020	186.71	187.58	177.05	177.19	1,313,717	-11.56(-6.13%)
Feb 26, 2020	189.34	190.45	187.91	188.75	1,063,655	-0.16(-0.09%)
Feb 25, 2020	193.41	194.03	188.54	188.91	1,003,111	-3.74(-1.94%)
Feb 24, 2020	192.31	195.46	191.54	192.65	851,756	-1.90(-0.98%)
Feb 21, 2020	193.63	195.44	193.58	194.55	951,468	+0.74(+0.38%)
Feb 20, 2020	192.41	193.84	191.99	193.81	913,274	+1.15(+0.60%)
Feb 19, 2020	194.99	195.73	192.60	192.65	811,564	-1.94(-1.00%)
Feb 18, 2020	194.58	194.72	192.67	194.59	519,852	+0.46(+0.24%)
Feb 14, 2020	192.98	194.54	192.54	194.13	535,391	+1.66(+0.86%)
Feb 13, 2020	191.12	193.10	191.12	192.47	856,234	+1.02(+0.53%)
Feb 12, 2020	190.11	192.16	189.69	191.45	998,052	+1.29(+0.68%)
Feb 11, 2020	188.99	191.04	188.88	190.16	954,825	+0.96(+0.51%)
Feb 10, 2020	188.55	189.20	186.94	189.20	1,036,962	+2.20(+1.18%)
Feb 07, 2020	187.50	187.80	186.04	187.00	552,503	+0.03(+0.02%)
Feb 06, 2020	185.67	187.08	184.02	186.96	666,837	+1.30(+0.70%)
Feb 05, 2020	186.54	187.51	185.53	185.67	544,358	-0.99(-0.53%)
Feb 04, 2020	185.09	187.42	184.46	186.66	768,477	+1.77(+0.96%)