AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	126.79	128.69	126.10	127.66	1,371,886	-0.21(-0.16%)
Nov 29, 2016	127.26	128.68	127.00	127.86	963,015	+1.04(+0.82%)
Nov 28, 2016	125.45	127.83	125.42	126.83	1,041,165	+1.96(+1.57%)
Nov 25, 2016	124.14	125.33	124.14	124.87	548,344	+0.36(+0.29%)
Nov 23, 2016		124.51	124.51	124.51	0	-1.52(-1.21%)
Nov 22, 2016	124.62	127.08	123.61	126.03	1,863,410	+2.06(+1.66%)
Nov 21, 2016	126.15	127.34	123.92	123.98	1,474,693	-2.00(-1.58%)
Nov 18, 2016	127.21	127.96	125.17	125.97	1,184,068	-1.37(-1.08%)
Nov 17, 2016	129.35	130.81	126.76	127.34	845,150	-2.02(-1.56%)
Nov 16, 2016	128.34	130.44	127.72	129.36	891,871	+1.21(+0.94%)
Nov 15, 2016	133.12	133.27	127.83	128.15	1,886,755	-4.71(-3.55%)
Nov 14, 2016	129.60	134.40	127.43	132.86	1,363,840	+2.75(+2.11%)
Nov 11, 2016	129.29	132.12	129.24	130.12	1,536,516	+0.88(+0.68%)
Nov 10, 2016	130.68	131.33	126.64	129.24	1,636,415	-2.15(-1.64%)
Nov 09, 2016	131.84	133.50	129.11	131.39	1,104,084	-2.81(-2.09%)
Nov 08, 2016	132.82	134.70	132.37	134.20	682,250	+1.71(+1.29%)
Nov 07, 2016	134.55	135.17	131.94	132.49	914,993	-0.69(-0.52%)
Nov 04, 2016	132.64	133.93	131.60	133.18	1,068,575	+0.78(+0.59%)
Nov 03, 2016	131.62	133.51	131.09	132.41	1,042,241	+0.81(+0.61%)
Nov 02, 2016	131.75	132.80	131.21	131.60	1,062,590	+0.24(+0.18%)
Nov 01, 2016	133.01	133.01	129.90	131.36	1,065,174	-1.49(-1.12%)
Oct 31, 2016	130.63	132.91	130.14	132.85	876,580	+2.89(+2.22%)
Oct 28, 2016	129.24	131.64	128.59	129.96	1,156,586	+1.37(+1.06%)
Oct 27, 2016	131.24	131.24	127.49	128.59	1,437,272	-2.66(-2.03%)
Oct 26, 2016	129.53	131.40	128.11	131.26	1,125,626	+1.75(+1.35%)
Oct 25, 2016	128.00	130.08	123.53	129.50	2,210,338	-1.05(-0.80%)
Oct 24, 2016	131.06	131.96	129.97	130.55	781,080	+0.22(+0.17%)
Oct 21, 2016	129.41	130.95	129.32	130.33	545,658	-0.14(-0.11%)
Oct 20, 2016	131.73	132.92	129.99	130.47	870,595	-0.79(-0.60%)
Oct 19, 2016	130.75	131.33	130.10	131.26	532,525	+0.29(+0.22%)
Oct 18, 2016	132.12	132.49	130.94	130.98	812,637	-0.25(-0.19%)
Oct 17, 2016	131.05	131.67	130.49	131.22	747,438	+0.12(+0.09%)
Oct 14, 2016	130.62	131.51	129.54	131.10	1,055,189	+0.64(+0.49%)
Oct 13, 2016	129.38	130.57	129.24	130.46	1,020,335	+0.35(+0.27%)
Oct 12, 2016	129.87	130.47	128.98	130.12	889,210	+0.61(+0.47%)
Oct 11, 2016	129.66	130.04	128.50	129.51	932,595	-0.19(-0.14%)
Oct 10, 2016	128.58	129.93	128.31	129.70	660,335	+1.16(+0.90%)
Oct 07, 2016	130.01	131.94	128.05	128.54	1,125,690	-1.02(-0.79%)
Oct 06, 2016	129.41	130.81	127.76	129.56	771,235	-0.11(-0.08%)
Oct 05, 2016	134.25	134.66	129.48	129.67	1,751,551	-4.30(-3.21%)
Oct 04, 2016	135.25	135.29	132.67	133.97	1,177,180	-0.85(-0.63%)
Oct 03, 2016	137.51	137.81	134.68	134.83	1,259,000	-3.19(-2.31%)
Sep 30, 2016	140.41	140.87	137.97	138.02	1,409,760	-1.21(-0.87%)
Sep 29, 2016	140.35	141.13	138.87	139.23	1,078,505	-1.70(-1.21%)
Sep 28, 2016	140.57	141.40	139.24	140.93	663,398	+0.92(+0.65%)
Sep 27, 2016	141.74	141.74	139.59	140.01	1,162,698	-1.33(-0.94%)
Sep 26, 2016	140.61	141.57	139.74	141.34	1,035,101	+0.55(+0.39%)
Sep 23, 2016	139.59	141.70	138.81	140.79	1,231,237	+0.51(+0.36%)
Sep 22, 2016	138.65	140.51	138.65	140.28	1,312,553	+2.54(+1.85%)
Sep 21, 2016	135.56	137.95	134.06	137.74	889,645	+2.05(+1.51%)
Sep 20, 2016	135.85	136.00	135.37	135.69	683,820	+0.57(+0.42%)
Sep 19, 2016	133.89	135.25	133.46	135.12	570,215	+1.60(+1.20%)
Sep 16, 2016	133.09	133.59	132.18	133.52	1,458,177	+0.04(+0.03%)
Sep 15, 2016	131.77	133.52	131.21	133.48	1,112,565	+1.56(+1.18%)
Sep 14, 2016	130.43	132.41	130.29	131.92	813,471	+1.81(+1.39%)
Sep 13, 2016	131.61	132.19	129.85	130.11	1,272,091	-2.80(-2.11%)
Sep 12, 2016	130.60	133.42	130.20	132.92	1,254,607	+2.20(+1.69%)
Sep 09, 2016	133.30	134.04	130.71	130.71	1,114,522	-4.81(-3.55%)
Sep 08, 2016	137.75	137.75	135.50	135.53	1,732,863	-2.99(-2.16%)
Sep 07, 2016	137.38	138.56	135.97	138.52	790,404	+0.76(+0.55%)
Sep 06, 2016	136.41	137.75	135.15	137.75	1,177,561	+2.60(+1.92%)
Sep 02, 2016	135.81	135.16	135.16	135.16	985,977	-0.27(-0.20%)