AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	172.15	174.23	171.77	173.86	553,101	+0.59(+0.34%)
May 05, 2023	172.28	174.69	171.61	173.28	783,910	+1.43(+0.83%)
May 04, 2023	171.24	172.72	169.83	171.85	648,895	+0.45(+0.26%)
May 03, 2023	173.05	173.97	171.13	171.40	701,906	-0.43(-0.25%)
May 02, 2023	174.18	174.93	169.14	171.83	929,797	-3.30(-1.88%)
May 01, 2023	174.29	175.69	173.56	175.13	697,675	+1.25(+0.72%)
Apr 28, 2023	172.41	176.38	170.94	173.87	1,136,316	+2.62(+1.53%)
Apr 27, 2023	168.24	171.53	167.85	171.25	1,634,585	+6.35(+3.85%)
Apr 26, 2023	164.73	167.21	164.73	164.90	1,229,889	-0.51(-0.31%)
Apr 25, 2023	166.18	166.48	164.74	165.41	609,886	-1.44(-0.86%)
Apr 24, 2023	167.25	167.42	165.24	166.84	1,221,460	-0.24(-0.14%)
Apr 21, 2023	167.85	167.85	164.96	167.09	439,490	+0.10(+0.06%)
Apr 20, 2023	168.58	169.14	166.03	166.99	733,442	-1.96(-1.16%)
Apr 19, 2023	166.14	169.02	166.14	168.95	764,587	+1.87(+1.12%)
Apr 18, 2023	167.41	168.40	166.74	167.08	956,019	-0.68(-0.40%)
Apr 17, 2023	164.05	167.76	163.73	167.75	1,478,926	+4.01(+2.45%)
Apr 14, 2023	164.35	165.26	162.07	163.74	867,344	-0.20(-0.12%)
Apr 13, 2023	164.04	165.00	162.10	163.94	889,265	-0.02(-0.01%)
Apr 12, 2023	165.68	167.12	163.69	163.96	1,096,167	-0.20(-0.12%)
Apr 11, 2023	162.35	165.43	162.25	164.16	900,048	+1.62(+1.00%)
Apr 10, 2023	161.95	162.80	160.63	162.55	873,494	+0.41(+0.26%)
Apr 06, 2023	161.68	162.15	159.63	162.13	564,934	+1.80(+1.12%)
Apr 05, 2023	159.95	161.57	159.63	160.33	1,141,031	+0.03(+0.02%)
Apr 04, 2023	161.58	162.11	158.27	160.30	1,251,278	-0.76(-0.47%)
Apr 03, 2023	162.20	164.19	160.60	161.06	1,270,807	-0.94(-0.58%)
Mar 31, 2023	158.26	162.22	158.26	162.01	1,433,055	+4.63(+2.94%)
Mar 30, 2023	156.66	158.00	156.42	157.38	540,124	+2.61(+1.69%)
Mar 29, 2023	152.75	155.00	152.26	154.77	853,678	+4.66(+3.10%)
Mar 28, 2023	149.99	152.08	149.36	150.11	843,973	-1.23(-0.81%)
Mar 27, 2023	151.49	152.89	151.04	151.34	841,673	+0.84(+0.56%)
Mar 24, 2023	146.18	150.56	146.06	150.50	712,564	+3.49(+2.38%)
Mar 23, 2023	148.92	150.53	146.97	147.01	770,500	-1.64(-1.10%)
Mar 22, 2023	152.18	153.19	148.48	148.65	888,236	-5.05(-3.28%)
Mar 21, 2023	155.97	156.48	152.01	153.70	921,818	-1.51(-0.97%)
Mar 20, 2023	154.20	155.55	152.96	155.21	743,979	+1.10(+0.71%)
Mar 17, 2023	157.76	158.12	153.85	154.11	1,152,126	-3.77(-2.39%)
Mar 16, 2023	161.29	161.29	156.75	157.88	975,411	-4.26(-2.63%)
Mar 15, 2023	161.17	163.17	159.19	162.14	762,241	-0.27(-0.16%)
Mar 14, 2023	163.10	164.11	160.98	162.41	1,277,193	+1.75(+1.09%)
Mar 13, 2023	157.44	162.23	156.91	160.66	916,603	+2.72(+1.72%)
Mar 10, 2023	163.16	164.23	156.18	157.94	1,130,876	-5.20(-3.19%)
Mar 09, 2023	165.98	166.68	163.03	163.14	1,079,988	-2.59(-1.57%)
Mar 08, 2023	162.75	166.82	162.75	165.74	576,717	+2.81(+1.73%)
Mar 07, 2023	166.61	166.71	162.53	162.93	709,132	-3.77(-2.26%)
Mar 06, 2023	165.97	167.19	165.45	166.69	565,920	+1.93(+1.17%)
Mar 03, 2023	163.16	165.67	162.90	164.77	795,623	+2.85(+1.76%)
Mar 02, 2023	159.38	162.41	158.75	161.91	730,861	+1.41(+0.88%)