AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	136.97	136.97	134.94	136.36	1,272,112	-0.20(-0.15%)
May 27, 2016	136.74	136.56	136.56	136.56	1,130,517	+0.16(+0.12%)
May 26, 2016	137.10	137.14	135.88	136.41	1,239,197	-0.66(-0.48%)
May 25, 2016	137.00	137.44	135.50	137.06	1,213,800	+0.55(+0.40%)
May 24, 2016	137.78	138.74	135.91	136.52	1,311,667	-0.09(-0.07%)
May 23, 2016	137.25	137.25	136.12	136.61	488,105	-0.17(-0.13%)
May 20, 2016	136.38	137.12	135.69	136.78	1,187,323	+0.86(+0.63%)
May 19, 2016	136.18	136.86	135.12	135.93	895,188	-1.93(-1.40%)
May 18, 2016	139.74	139.74	136.31	137.86	1,116,233	-1.89(-1.35%)
May 17, 2016	141.74	141.79	139.02	139.75	1,537,489	-2.51(-1.76%)
May 16, 2016	141.00	142.76	140.69	142.26	564,347	+1.19(+0.84%)
May 13, 2016	142.15	142.15	140.66	141.07	653,345	-1.18(-0.83%)
May 12, 2016	141.78	142.48	140.21	142.25	736,952	+0.43(+0.30%)
May 11, 2016	144.66	144.87	140.92	141.82	899,681	-2.97(-2.05%)
May 10, 2016	143.54	145.77	142.59	144.79	1,118,770	+1.53(+1.07%)
May 09, 2016	142.51	143.29	142.51	143.26	693,711	+0.96(+0.68%)
May 06, 2016	141.25	142.55	139.67	142.29	855,164	+0.89(+0.63%)
May 05, 2016	140.10	141.92	139.90	141.40	972,726	+1.05(+0.75%)
May 04, 2016	136.09	140.41	135.68	140.35	1,416,941	+2.86(+2.08%)
May 03, 2016	136.62	137.60	136.12	137.50	820,117	+0.42(+0.30%)
May 02, 2016	134.65	137.40	134.65	137.08	751,312	+3.06(+2.29%)
Apr 29, 2016	135.37	135.76	132.42	134.02	1,183,625	-2.10(-1.54%)
Apr 28, 2016	135.08	139.15	134.53	136.12	829,620	+0.03(+0.02%)
Apr 27, 2016	136.80	136.81	133.18	136.09	1,600,823	-1.69(-1.23%)
Apr 26, 2016	137.97	139.66	137.13	137.78	652,467	+0.07(+0.05%)
Apr 25, 2016	136.21	137.72	136.21	137.70	635,365	+1.12(+0.82%)
Apr 22, 2016	135.52	137.00	134.92	136.58	758,953	+1.93(+1.44%)
Apr 21, 2016	135.69	137.30	134.00	134.65	1,141,627	-1.36(-1.00%)
Apr 20, 2016	139.42	139.78	135.96	136.00	933,418	-3.19(-2.29%)
Apr 19, 2016	138.71	139.21	138.20	139.19	803,029	+0.39(+0.28%)
Apr 18, 2016	137.80	138.81	136.68	138.81	995,822	+1.28(+0.93%)
Apr 15, 2016	134.88	138.14	134.33	137.53	934,861	+2.38(+1.76%)
Apr 14, 2016	138.44	138.51	134.94	135.15	1,452,119	-3.65(-2.63%)
Apr 13, 2016	141.09	141.23	138.03	138.79	1,281,265	-1.91(-1.36%)
Apr 12, 2016	141.08	141.15	139.34	140.70	1,003,977	+0.05(+0.04%)
Apr 11, 2016	142.39	142.62	140.45	140.65	951,856	-2.78(-1.93%)
Apr 08, 2016	143.34	144.35	142.80	143.43	655,090	+0.96(+0.67%)
Apr 07, 2016	142.94	143.64	141.49	142.47	665,264	-1.14(-0.80%)
Apr 06, 2016	143.54	143.95	142.64	143.61	619,097	-0.17(-0.12%)
Apr 05, 2016	143.14	144.08	142.94	143.79	764,937	-0.02(-0.01%)
Apr 04, 2016	144.11	144.66	142.65	143.80	657,631	-0.13(-0.09%)
Apr 01, 2016	143.93	144.41	143.06	143.93	727,352	-0.25(-0.17%)
Mar 31, 2016	143.43	144.18	142.68	144.18	1,226,003	+1.04(+0.73%)
Mar 30, 2016	144.30	144.40	143.07	143.14	858,002	-0.59(-0.41%)
Mar 29, 2016	140.77	143.77	140.70	143.74	1,135,315	+3.05(+2.17%)
Mar 28, 2016	140.02	141.07	139.38	140.68	849,410	+1.39(+0.99%)
Mar 24, 2016	139.30	139.30	139.30	139.30	655,739	-0.32(-0.23%)
Mar 23, 2016	140.01	140.43	139.20	139.61	721,943	-0.26(-0.18%)
Mar 22, 2016	139.30	140.58	139.14	139.87	722,753	+0.62(+0.44%)
Mar 21, 2016	140.76	141.23	138.68	139.25	868,983	-1.51(-1.07%)
Mar 18, 2016	142.29	143.31	140.76	140.76	1,823,890	-1.44(-1.01%)
Mar 17, 2016	139.68	142.45	139.07	142.20	1,137,936	+2.84(+2.04%)
Mar 16, 2016	138.05	139.58	137.29	139.36	676,110	+0.87(+0.63%)
Mar 15, 2016	137.38	138.75	136.93	138.50	617,883	+0.55(+0.40%)
Mar 14, 2016	138.01	138.28	136.69	137.95	904,143	+0.07(+0.05%)
Mar 11, 2016	136.47	137.88	135.31	137.88	1,162,959	+2.84(+2.10%)
Mar 10, 2016	136.59	136.94	133.71	135.04	632,117	-0.76(-0.56%)
Mar 09, 2016	134.71	136.93	134.30	135.80	613,816	+0.83(+0.61%)
Mar 08, 2016	135.60	136.37	134.74	134.98	931,896	-0.65(-0.48%)
Mar 07, 2016	134.26	135.83	133.61	135.62	725,253	+0.14(+0.11%)
Mar 04, 2016	135.14	135.69	134.04	135.48	1,177,671	+0.17(+0.13%)
Mar 03, 2016	134.35	135.35	133.01	135.31	908,679	+0.95(+0.71%)
Mar 02, 2016	133.40	135.01	131.40	134.36	911,685	+0.68(+0.51%)