AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	136.60	138.04	134.00	135.56	4,509,060	-2.62(-1.90%)
May 28, 2020	139.84	139.84	136.12	138.18	1,411,469	+0.11(+0.08%)
May 27, 2020	143.37	143.37	136.77	138.07	1,168,505	-1.31(-0.94%)
May 26, 2020	138.01	141.25	136.80	139.38	1,132,015	+5.86(+4.39%)
May 22, 2020	134.00	134.43	132.92	133.53	1,168,926	-0.44(-0.33%)
May 21, 2020	134.82	137.29	133.58	133.97	944,055	-1.43(-1.06%)
May 20, 2020	135.97	135.97	132.15	135.40	1,666,449	+1.03(+0.76%)
May 19, 2020	136.63	138.24	134.16	134.38	1,351,656	-3.33(-2.42%)
May 18, 2020	136.23	139.46	133.82	137.71	1,197,282	+7.06(+5.41%)
May 15, 2020	130.53	134.34	126.75	130.64	2,279,619	-1.31(-0.99%)
May 14, 2020	129.05	131.95	126.12	131.95	1,917,868	+0.70(+0.53%)
May 13, 2020	130.82	132.34	129.71	131.26	2,060,418	-0.38(-0.29%)
May 12, 2020	137.12	137.60	131.21	131.64	2,140,482	-4.99(-3.65%)
May 11, 2020	141.29	141.57	136.52	136.63	1,178,637	-5.84(-4.10%)
May 08, 2020	141.99	142.75	139.78	142.47	1,578,631	+3.06(+2.19%)
May 07, 2020	138.70	141.91	134.79	139.41	1,332,804	+3.16(+2.32%)
May 06, 2020	138.56	140.43	136.21	136.25	1,228,274	-2.21(-1.59%)
May 05, 2020	139.29	140.63	137.84	138.45	891,164	+1.03(+0.75%)
May 04, 2020	135.91	137.93	134.97	137.43	1,392,903	-0.24(-0.18%)
May 01, 2020	138.26	140.32	136.69	137.67	1,127,265	-3.92(-2.77%)
Apr 30, 2020	142.07	142.71	140.33	141.59	1,237,265	-2.48(-1.72%)
Apr 29, 2020	144.52	145.95	141.32	144.07	944,970	+2.90(+2.06%)
Apr 28, 2020	143.25	145.00	140.86	141.17	665,759	+1.50(+1.07%)
Apr 27, 2020	139.54	140.90	138.31	139.68	1,720,731	+2.06(+1.50%)
Apr 24, 2020	137.34	139.01	135.15	137.62	1,152,584	+0.81(+0.59%)
Apr 23, 2020	138.57	139.01	134.38	136.81	1,803,683	-2.08(-1.50%)
Apr 22, 2020	139.90	140.88	138.08	138.89	1,785,866	+1.38(+1.01%)
Apr 21, 2020	139.03	140.40	136.98	137.51	2,486,641	-1.96(-1.41%)
Apr 20, 2020	144.47	145.72	139.31	139.47	1,495,914	-8.57(-5.79%)
Apr 17, 2020	143.26	148.66	142.94	148.04	1,418,777	+7.92(+5.66%)
Apr 16, 2020	140.58	143.31	138.17	140.11	996,624	+0.15(+0.11%)
Apr 15, 2020	140.10	143.14	137.58	139.97	1,044,443	-5.17(-3.56%)
Apr 14, 2020	144.16	146.47	141.07	145.13	1,175,482	+4.88(+3.48%)
Apr 13, 2020	143.98	144.68	138.18	140.25	872,763	-5.17(-3.56%)
Apr 09, 2020	141.46	150.24	141.46	145.42	2,015,497	+5.76(+4.12%)
Apr 08, 2020	129.48	140.39	127.37	139.66	1,375,817	+11.63(+9.08%)
Apr 07, 2020	133.22	134.14	126.81	128.03	1,149,399	+1.98(+1.57%)
Apr 06, 2020	121.41	127.11	121.00	126.05	1,353,182	+11.17(+9.72%)
Apr 03, 2020	116.14	119.96	113.20	114.89	1,320,724	-2.71(-2.31%)
Apr 02, 2020	117.31	123.46	114.64	117.60	1,789,969	-2.33(-1.94%)
Apr 01, 2020	121.34	122.04	113.65	119.93	2,587,147	-7.95(-6.22%)
Mar 31, 2020	130.71	132.28	124.05	127.88	2,491,665	-4.28(-3.24%)
Mar 30, 2020	139.23	140.45	125.28	132.16	2,417,130	-5.72(-4.15%)
Mar 27, 2020	125.61	141.89	125.33	137.88	1,597,471	+7.92(+6.10%)
Mar 26, 2020	121.01	130.70	119.01	129.96	2,047,996	+8.84(+7.30%)
Mar 25, 2020	108.04	128.42	106.42	121.11	2,252,867	+11.46(+10.45%)
Mar 24, 2020	108.56	111.27	105.82	109.65	2,599,420	+5.49(+5.27%)
Mar 23, 2020	113.23	113.23	101.66	104.17	2,406,389	-9.07(-8.01%)
Mar 20, 2020	127.08	129.86	110.62	113.23	1,823,672	-12.86(-10.20%)
Mar 19, 2020	132.05	133.84	125.01	126.09	1,502,653	-6.29(-4.75%)
Mar 18, 2020	146.04	152.05	126.52	132.38	1,817,132	-23.84(-15.26%)
Mar 17, 2020	143.88	156.93	139.42	156.22	2,315,740	+15.59(+11.08%)
Mar 16, 2020	151.28	153.34	140.63	140.63	1,700,640	-25.54(-15.37%)
Mar 13, 2020	163.37	166.83	154.12	166.18	1,561,786	+9.62(+6.14%)
Mar 12, 2020	156.79	169.18	154.10	156.56	2,053,800	-11.93(-7.08%)
Mar 11, 2020	174.83	174.85	167.76	168.49	1,280,461	-11.17(-6.22%)
Mar 10, 2020	173.29	179.80	168.61	179.66	1,574,305	+10.04(+5.92%)
Mar 09, 2020	171.58	175.16	169.62	169.62	1,518,113	-10.23(-5.69%)
Mar 06, 2020	179.28	180.76	174.52	179.85	1,068,119	-3.66(-1.99%)
Mar 05, 2020	184.75	186.23	181.29	183.51	931,528	-3.79(-2.03%)
Mar 04, 2020	182.13	187.57	181.37	187.30	1,151,031	+7.73(+4.31%)
Mar 03, 2020	180.38	186.31	178.41	179.57	1,277,729	-0.81(-0.45%)