AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	124.78	125.26	122.88	123.60	2,096,142	-0.95(-0.76%)
May 28, 2015	124.30	124.86	124.00	124.56	587,493	+0.25(+0.20%)
May 27, 2015	122.90	124.64	122.58	124.30	604,817	+1.94(+1.58%)
May 26, 2015	123.19	123.29	121.85	122.36	829,251	-1.05(-0.85%)
May 22, 2015	123.03	123.41	123.41	123.41	529,116	+0.47(+0.39%)
May 21, 2015	124.32	124.32	122.67	122.94	775,383	-1.38(-1.11%)
May 20, 2015	124.73	125.18	123.95	124.32	753,807	-0.12(-0.10%)
May 19, 2015	124.18	125.16	123.56	124.44	427,019	-0.16(-0.13%)
May 18, 2015	124.61	125.48	124.18	124.60	985,248	-0.45(-0.36%)
May 15, 2015	124.56	125.65	124.15	125.05	764,467	+0.94(+0.75%)
May 14, 2015	122.31	124.18	121.82	124.12	690,353	+2.30(+1.89%)
May 13, 2015	123.02	124.42	121.35	121.81	996,191	-0.86(-0.70%)
May 12, 2015	121.40	123.74	120.58	122.68	942,245	+0.50(+0.41%)
May 11, 2015	124.46	125.15	121.98	122.17	684,927	-2.92(-2.34%)
May 08, 2015	125.49	126.50	124.70	125.10	806,721	+1.88(+1.52%)
May 07, 2015	121.55	124.23	121.55	123.22	926,017	+1.89(+1.56%)
May 06, 2015	121.61	122.63	120.84	121.33	1,126,548	-0.20(-0.17%)
May 05, 2015	125.02	125.07	121.27	121.53	1,023,711	-3.91(-3.11%)
May 04, 2015	125.21	126.66	124.92	125.43	1,132,036	+0.99(+0.79%)
May 01, 2015	122.80	125.06	122.56	124.44	1,023,733	+2.44(+2.00%)
Apr 30, 2015	123.92	125.02	121.33	122.00	1,716,663	-2.53(-2.03%)
Apr 29, 2015	126.00	127.04	123.47	124.53	1,283,892	-2.55(-2.01%)
Apr 28, 2015	127.30	128.25	125.65	127.09	1,176,394	-0.27(-0.21%)
Apr 27, 2015	127.61	128.52	127.22	127.35	1,177,271	+0.21(+0.16%)
Apr 24, 2015	127.06	128.08	126.87	127.15	535,019	+0.03(+0.02%)
Apr 23, 2015	126.67	127.55	126.34	127.12	527,210	+0.44(+0.35%)
Apr 22, 2015	125.35	127.20	124.98	126.68	573,807	+1.18(+0.94%)
Apr 21, 2015	125.19	126.09	125.19	125.50	666,650	+0.59(+0.47%)
Apr 20, 2015	124.98	125.72	124.44	124.90	550,692	-0.04(-0.04%)
Apr 17, 2015	125.09	125.82	124.16	124.95	934,982	-0.54(-0.43%)
Apr 16, 2015	124.31	126.17	123.95	125.49	566,874	+0.77(+0.62%)
Apr 15, 2015	125.53	125.97	124.32	124.72	934,698	-1.14(-0.90%)
Apr 14, 2015	124.80	126.51	124.80	125.85	565,520	+1.34(+1.08%)
Apr 13, 2015	124.95	125.65	124.51	124.51	648,535	-0.44(-0.35%)
Apr 10, 2015	126.27	127.18	124.87	124.95	886,454	-0.68(-0.54%)
Apr 09, 2015	128.63	128.75	125.10	125.63	1,166,091	-3.45(-2.67%)
Apr 08, 2015	128.59	129.37	128.31	129.08	790,763	+0.96(+0.75%)
Apr 07, 2015	130.17	130.41	128.08	128.12	987,027	-2.39(-1.83%)
Apr 06, 2015	129.90	130.98	129.58	130.52	715,711	+0.79(+0.61%)
Apr 02, 2015	128.63	129.72	129.72	129.72	883,118	+1.36(+1.06%)
Apr 01, 2015	129.47	129.91	128.08	128.36	816,837	-1.00(-0.77%)
Mar 31, 2015	130.30	131.15	129.24	129.36	1,577,563	-1.41(-1.08%)
Mar 30, 2015	129.84	130.91	129.29	130.77	703,165	+1.51(+1.17%)
Mar 27, 2015	129.57	130.49	128.59	129.26	784,937	-0.44(-0.34%)
Mar 26, 2015	130.30	130.97	129.04	129.70	870,922	-0.68(-0.52%)
Mar 25, 2015	132.89	133.76	130.27	130.38	1,266,074	-2.51(-1.89%)
Mar 24, 2015	133.38	133.92	132.15	132.89	1,223,517	-0.44(-0.33%)
Mar 23, 2015	132.79	133.81	131.94	133.33	1,957,579	+0.77(+0.58%)
Mar 20, 2015	129.40	132.73	129.40	132.55	1,769,328	+3.72(+2.88%)
Mar 19, 2015	128.99	130.36	127.84	128.84	1,291,686	-0.64(-0.50%)
Mar 18, 2015	127.52	129.86	126.58	129.48	1,528,884	+2.06(+1.62%)
Mar 17, 2015	127.58	128.37	127.03	127.41	614,970	-0.56(-0.44%)
Mar 16, 2015	126.49	128.34	126.29	127.97	1,426,415	+2.17(+1.72%)
Mar 13, 2015	126.44	127.04	125.52	125.81	960,277	-0.40(-0.32%)
Mar 12, 2015	123.91	126.49	123.91	126.20	1,288,355	+2.90(+2.35%)
Mar 11, 2015	122.82	124.24	122.71	123.31	1,105,078	+0.33(+0.27%)
Mar 10, 2015	122.69	123.94	122.59	122.98	1,173,359	+0.27(+0.22%)
Mar 09, 2015	122.10	123.01	122.01	122.70	1,341,587	+1.35(+1.11%)
Mar 06, 2015	123.73	123.73	120.77	121.36	1,779,431	-3.90(-3.11%)
Mar 05, 2015	124.36	126.29	124.25	125.25	944,813	+1.32(+1.07%)
Mar 04, 2015	124.24	124.44	123.43	123.94	1,341,451	-0.50(-0.40%)
Mar 03, 2015	124.31	124.93	123.32	124.44	639,202	-0.62(-0.50%)