AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	147.49	149.53	145.87	146.73	1,088,982	-2.11(-1.42%)
Jan 28, 2021	147.13	151.64	145.87	148.84	619,651	+1.93(+1.31%)
Jan 27, 2021	149.55	150.61	145.96	146.91	943,379	-3.80(-2.52%)
Jan 26, 2021	149.72	151.84	149.18	150.72	865,924	+1.34(+0.90%)
Jan 25, 2021	147.24	150.08	146.14	149.37	943,454	+1.69(+1.14%)
Jan 22, 2021	147.67	148.50	146.21	147.69	1,016,369	-0.65(-0.44%)
Jan 21, 2021	147.38	149.09	145.97	148.34	581,415	-0.41(-0.28%)
Jan 20, 2021	144.91	149.90	144.29	148.75	1,033,698	+3.15(+2.16%)
Jan 19, 2021	147.76	148.21	144.65	145.60	838,900	-1.43(-0.97%)
Jan 15, 2021	143.56	147.31	143.16	147.03	944,870	+3.15(+2.19%)
Jan 14, 2021	143.80	145.49	142.19	143.88	969,895	+1.17(+0.82%)
Jan 13, 2021	141.39	143.66	141.11	142.72	967,087	+1.62(+1.15%)
Jan 12, 2021	140.38	141.59	139.53	141.09	935,390	+0.00(+0.00%)
Jan 11, 2021	141.65	142.31	140.20	141.09	666,654	-0.95(-0.67%)
Jan 08, 2021	140.66	142.27	140.20	142.04	874,710	+1.24(+0.88%)
Jan 07, 2021	141.94	142.42	139.77	140.81	931,151	-1.95(-1.36%)
Jan 06, 2021	140.00	143.29	139.31	142.75	1,322,224	+3.73(+2.68%)
Jan 05, 2021	139.59	140.40	138.82	139.02	1,379,235	-0.40(-0.29%)
Jan 04, 2021	143.51	144.97	138.96	139.43	1,672,163	-4.40(-3.06%)
Dec 31, 2020		143.83	143.83	143.83	643,731	+2.13(+1.51%)
Dec 30, 2020	140.26	142.37	140.18	141.70	643,731	+2.18(+1.56%)
Dec 29, 2020	142.88	143.45	139.46	139.52	619,749	-2.77(-1.95%)
Dec 28, 2020	140.22	142.29	139.74	142.29	1,097,460	+2.30(+1.64%)
Dec 24, 2020	139.68	140.32	138.54	139.99	277,196	+0.91(+0.65%)
Dec 23, 2020	141.62	142.78	138.90	139.08	635,668	-1.63(-1.16%)
Dec 22, 2020	140.49	140.77	138.63	140.72	928,055	+0.53(+0.38%)
Dec 21, 2020	137.56	140.45	137.56	140.18	1,073,663	-0.43(-0.30%)
Dec 18, 2020	144.38	145.03	139.34	140.61	2,741,314	-4.25(-2.93%)
Dec 17, 2020	144.22	144.95	142.45	144.86	1,133,532	+1.53(+1.07%)
Dec 16, 2020	143.77	144.88	141.74	143.33	1,250,702	-0.41(-0.28%)
Dec 15, 2020	142.13	143.75	140.42	143.74	946,204	+2.04(+1.44%)
Dec 14, 2020	144.87	146.29	141.63	141.70	1,095,180	-2.39(-1.66%)
Dec 11, 2020	142.97	144.51	142.70	144.09	1,185,859	-0.14(-0.10%)
Dec 10, 2020	147.21	148.92	144.05	144.23	1,206,832	-3.49(-2.36%)
Dec 09, 2020	150.12	151.35	146.22	147.72	1,594,550	-2.57(-1.71%)
Dec 08, 2020	152.32	152.88	150.24	150.29	1,316,182	-2.96(-1.93%)
Dec 07, 2020	153.04	154.56	152.86	153.25	619,388	-1.03(-0.67%)
Dec 04, 2020	152.77	154.59	151.53	154.28	1,140,787	+2.41(+1.58%)
Dec 03, 2020	149.99	152.63	149.72	151.87	1,357,222	+1.64(+1.09%)
Dec 02, 2020	149.54	153.52	148.94	150.23	1,090,696	+1.62(+1.09%)
Dec 01, 2020	150.23	150.61	148.25	148.60	1,022,254	+0.76(+0.52%)
Nov 30, 2020	147.93	149.60	145.78	147.84	2,580,492	-1.13(-0.76%)
Nov 27, 2020	151.68	151.68	148.38	148.98	365,538	-2.82(-1.86%)
Nov 25, 2020	152.98	153.21	150.61	151.80	744,373	-2.00(-1.30%)
Nov 24, 2020	154.27	155.63	152.96	153.81	1,022,842	+2.00(+1.32%)
Nov 23, 2020	152.95	154.45	151.37	151.80	1,273,858	-0.75(-0.49%)
Nov 20, 2020	151.77	153.21	150.66	152.55	1,109,574	+1.42(+0.94%)
Nov 19, 2020	149.66	151.37	146.28	151.13	1,083,085	+0.62(+0.41%)
Nov 18, 2020	155.27	155.90	150.48	150.51	938,141	-4.01(-2.60%)
Nov 17, 2020	152.16	155.70	150.88	154.52	748,935	+0.68(+0.44%)
Nov 16, 2020	156.44	156.89	151.38	153.84	1,083,957	+3.56(+2.37%)
Nov 13, 2020	148.55	150.44	148.46	150.28	1,008,048	+2.52(+1.71%)
Nov 12, 2020	149.26	149.62	145.91	147.76	1,105,273	-2.06(-1.37%)
Nov 11, 2020	151.93	151.93	148.39	149.82	1,720,525	-2.63(-1.73%)
Nov 10, 2020	146.69	154.85	146.03	152.46	3,020,471	+6.30(+4.31%)
Nov 09, 2020	144.57	163.73	141.09	146.16	3,434,310	+14.86(+11.31%)
Nov 06, 2020	131.42	133.48	130.41	131.30	1,077,234	-0.26(-0.20%)
Nov 05, 2020	132.04	133.74	130.70	131.56	1,071,832	-0.08(-0.06%)
Nov 04, 2020	133.63	133.96	130.39	131.64	1,327,574	-2.50(-1.87%)
Nov 03, 2020	130.48	136.04	130.23	134.14	1,499,431	+5.16(+4.00%)