AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2015	122.03	122.74	120.09	121.07	989,262	-2.42(-1.96%)
Aug 31, 2015	126.14	127.56	123.43	123.49	2,334,385	-2.73(-2.16%)
Aug 28, 2015	126.19	126.62	125.13	126.22	697,796	+0.05(+0.04%)
Aug 27, 2015	125.50	127.31	124.49	126.17	1,201,405	+1.61(+1.29%)
Aug 26, 2015	124.30	125.03	122.30	124.56	1,309,172	+3.00(+2.47%)
Aug 25, 2015	126.31	126.33	121.43	121.56	1,473,621	-2.30(-1.85%)
Aug 24, 2015	129.00	129.02	123.63	123.86	1,747,155	-5.90(-4.55%)
Aug 21, 2015	132.36	132.99	129.76	129.76	1,166,256	-2.96(-2.23%)
Aug 20, 2015	133.43	134.67	132.20	132.72	914,435	-0.55(-0.41%)
Aug 19, 2015	133.50	134.24	132.76	133.28	781,414	-1.17(-0.87%)
Aug 18, 2015	133.53	134.85	133.53	134.44	853,968	+0.83(+0.62%)
Aug 17, 2015	132.52	133.61	131.87	133.61	1,040,527	+1.10(+0.83%)
Aug 14, 2015	131.76	132.75	130.57	132.51	1,084,077	+0.78(+0.59%)
Aug 13, 2015	130.94	132.50	130.51	131.74	802,374	+0.28(+0.22%)
Aug 12, 2015	130.72	131.62	129.87	131.45	986,723	+0.36(+0.27%)
Aug 11, 2015	129.69	131.98	129.63	131.09	1,063,576	+1.09(+0.84%)
Aug 10, 2015	130.47	130.84	129.58	130.00	884,177	-0.07(-0.05%)
Aug 07, 2015	129.21	130.07	128.07	130.07	637,409	+0.81(+0.63%)
Aug 06, 2015	128.78	129.48	127.41	129.26	682,097	+0.29(+0.23%)
Aug 05, 2015	129.46	129.86	128.32	128.97	625,930	-0.20(-0.16%)
Aug 04, 2015	129.89	130.76	128.91	129.17	688,232	-0.99(-0.76%)