AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	134.50	135.39	133.64	134.81	1,102,163	+0.45(+0.34%)
Aug 30, 2016	135.45	135.45	133.48	134.36	795,334	-0.87(-0.64%)
Aug 29, 2016	134.22	135.82	134.19	135.23	616,954	+1.54(+1.15%)
Aug 26, 2016	135.32	136.21	132.95	133.69	655,679	-1.25(-0.93%)
Aug 25, 2016	134.50	136.50	133.71	134.94	735,417	+0.54(+0.40%)
Aug 24, 2016	134.91	135.38	133.26	134.40	517,039	-0.38(-0.28%)
Aug 23, 2016	135.90	136.03	134.75	134.78	532,073	-0.75(-0.56%)
Aug 22, 2016	135.95	136.50	134.45	135.53	779,561	-0.16(-0.12%)
Aug 19, 2016	136.05	136.66	134.73	135.70	990,138	-0.82(-0.60%)
Aug 18, 2016	137.34	137.78	136.05	136.52	1,012,385	-0.82(-0.60%)
Aug 17, 2016	138.06	138.12	135.60	137.34	1,101,236	-0.42(-0.30%)
Aug 16, 2016	139.52	140.06	137.53	137.76	747,995	-2.26(-1.61%)
Aug 15, 2016	139.69	140.27	139.49	140.02	1,390,267	+0.75(+0.54%)
Aug 12, 2016	139.78	141.45	138.91	139.26	782,057	-0.40(-0.29%)
Aug 11, 2016	141.66	141.66	138.82	139.66	765,613	-1.87(-1.32%)
Aug 10, 2016	143.55	143.74	140.93	141.53	856,411	-1.73(-1.20%)
Aug 09, 2016	142.92	143.46	141.44	143.26	821,726	+0.12(+0.08%)
Aug 08, 2016	140.97	143.19	140.36	143.15	1,010,142	+2.47(+1.76%)
Aug 05, 2016	139.89	140.70	139.29	140.67	682,014	+0.88(+0.63%)
Aug 04, 2016	141.06	141.06	139.49	139.79	693,654	-1.04(-0.74%)
Aug 03, 2016	142.07	142.25	140.15	140.83	647,864	-1.51(-1.06%)
Aug 02, 2016	143.51	143.88	141.91	142.34	850,557	-1.49(-1.04%)
Aug 01, 2016	142.82	144.42	141.44	143.84	852,567	+0.83(+0.58%)
Jul 29, 2016	140.41	144.38	140.41	143.01	1,196,880	+2.59(+1.85%)
Jul 28, 2016	138.27	141.35	137.93	140.41	1,271,446	+1.94(+1.40%)
Jul 27, 2016	139.94	140.34	136.05	138.47	2,920,207	-2.05(-1.46%)
Jul 26, 2016	141.63	141.63	139.49	140.52	1,162,329	-2.12(-1.49%)
Jul 25, 2016	142.95	143.62	141.79	142.64	927,147	-0.12(-0.08%)
Jul 22, 2016	141.87	143.19	141.71	142.75	950,806	+1.02(+0.72%)
Jul 21, 2016	141.34	142.38	140.59	141.74	806,750	+0.18(+0.13%)
Jul 20, 2016	141.97	142.20	140.71	141.56	513,335	-0.36(-0.26%)
Jul 19, 2016	140.76	142.09	140.45	141.92	597,227	+0.83(+0.59%)
Jul 18, 2016	141.05	141.39	140.61	141.09	618,173	-0.08(-0.05%)
Jul 15, 2016	142.43	142.43	140.25	141.16	1,075,423	-1.69(-1.18%)
Jul 14, 2016	144.33	144.82	142.17	142.85	626,837	-1.53(-1.06%)
Jul 13, 2016	143.49	144.62	142.75	144.38	916,419	+1.36(+0.95%)
Jul 12, 2016	142.14	143.05	140.97	143.02	965,023	+0.86(+0.61%)
Jul 11, 2016	142.51	142.51	141.06	142.16	882,955	-0.30(-0.21%)
Jul 08, 2016	140.69	142.64	139.86	142.46	1,425,589	+3.15(+2.26%)
Jul 07, 2016	139.95	140.14	138.23	139.31	720,029	-0.79(-0.57%)
Jul 06, 2016	140.56	141.16	139.35	140.10	949,761	-0.79(-0.56%)
Jul 05, 2016	139.05	141.14	139.05	140.90	895,733	+1.69(+1.21%)
Jul 01, 2016	139.32	139.21	139.21	139.21	1,025,053	+0.25(+0.18%)
Jun 30, 2016	137.40	138.98	136.19	138.96	1,048,102	+1.73(+1.26%)
Jun 29, 2016	137.63	138.90	136.51	137.23	1,082,174	+0.19(+0.13%)
Jun 28, 2016	134.12	137.06	133.10	137.04	1,394,568	+3.30(+2.47%)
Jun 27, 2016	131.31	134.15	131.08	133.75	1,413,640	+1.84(+1.40%)
Jun 24, 2016	130.19	133.95	129.79	131.91	1,409,921	-1.65(-1.24%)
Jun 23, 2016	134.98	135.26	133.08	133.56	713,860	-0.17(-0.13%)
Jun 22, 2016	134.18	134.91	133.13	133.72	808,356	-0.09(-0.07%)
Jun 21, 2016	133.08	134.13	133.08	133.82	898,068	+0.82(+0.62%)
Jun 20, 2016	133.47	135.09	132.78	133.00	1,222,994	+0.38(+0.29%)
Jun 17, 2016	132.99	132.99	131.76	132.62	1,417,443	-0.53(-0.40%)
Jun 16, 2016	131.69	133.21	131.12	133.15	1,193,888	+1.22(+0.92%)
Jun 15, 2016	130.24	132.47	129.64	131.94	1,669,778	+2.00(+1.54%)
Jun 14, 2016	130.18	130.34	129.32	129.94	1,204,181	-0.48(-0.37%)
Jun 13, 2016	130.64	132.12	130.19	130.42	884,140	+0.44(+0.33%)
Jun 10, 2016	129.51	130.23	129.11	129.99	1,061,218	-0.15(-0.11%)
Jun 09, 2016	129.28	131.05	128.58	130.13	1,073,162	+0.49(+0.38%)
Jun 08, 2016	128.64	129.76	127.33	129.64	1,246,653	-0.14(-0.11%)
Jun 07, 2016	130.31	131.55	129.54	129.78	1,160,798	-0.34(-0.26%)
Jun 06, 2016	132.51	133.17	128.53	130.12	1,679,369	-2.43(-1.83%)
Jun 03, 2016	135.83	136.01	132.49	132.55	1,394,222	-2.40(-1.78%)
Jun 02, 2016	134.52	135.09	132.96	134.95	1,053,496	+0.10(+0.07%)