AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	136.49	136.89	133.52	135.13	1,173,872	-2.12(-1.54%)
Apr 28, 2016	136.20	140.31	135.64	137.25	822,784	+0.03(+0.02%)
Apr 27, 2016	137.94	137.94	134.28	137.22	1,587,632	-1.70(-1.23%)
Apr 26, 2016	139.12	140.82	138.27	138.92	647,090	+0.08(+0.05%)
Apr 25, 2016	137.34	138.86	137.34	138.85	630,129	+1.13(+0.82%)
Apr 22, 2016	136.64	138.14	136.04	137.71	752,699	+1.95(+1.44%)
Apr 21, 2016	136.82	138.44	135.11	135.76	1,132,220	-1.37(-1.00%)
Apr 20, 2016	140.58	140.94	137.09	137.13	925,726	-3.22(-2.29%)
Apr 19, 2016	139.86	140.37	139.35	140.35	796,411	+0.39(+0.28%)
Apr 18, 2016	138.94	139.96	137.81	139.96	987,616	+1.29(+0.93%)
Apr 15, 2016	136.00	139.29	135.44	138.67	927,158	+2.40(+1.76%)
Apr 14, 2016	139.59	139.66	136.06	136.27	1,440,153	-3.68(-2.63%)
Apr 13, 2016	142.26	142.40	139.18	139.95	1,270,707	-1.93(-1.36%)
Apr 12, 2016	142.25	142.32	140.50	141.87	995,704	+0.05(+0.04%)
Apr 11, 2016	143.57	143.81	141.61	141.82	944,012	-2.80(-1.93%)
Apr 08, 2016	144.53	145.55	143.98	144.62	649,692	+0.96(+0.67%)
Apr 07, 2016	144.13	144.83	142.67	143.65	659,782	-1.15(-0.80%)
Apr 06, 2016	144.73	145.14	143.83	144.81	613,996	-0.18(-0.12%)
Apr 05, 2016	144.33	145.27	144.13	144.98	758,633	-0.02(-0.01%)
Apr 04, 2016	145.31	145.86	143.84	145.00	652,212	-0.13(-0.09%)
Apr 01, 2016	145.13	145.61	144.25	145.13	721,359	-0.25(-0.17%)
Mar 31, 2016	144.62	145.38	143.87	145.38	1,215,900	+1.05(+0.73%)
Mar 30, 2016	145.50	145.60	144.26	144.33	850,932	-0.60(-0.41%)
Mar 29, 2016	141.94	144.96	141.87	144.93	1,125,960	+3.08(+2.17%)
Mar 28, 2016	141.18	142.24	140.54	141.85	842,411	+1.40(+0.99%)
Mar 24, 2016	140.46	140.45	140.45	140.45	650,336	-0.32(-0.23%)
Mar 23, 2016	141.17	141.59	140.35	140.77	715,994	-0.26(-0.18%)
Mar 22, 2016	140.46	141.75	140.29	141.03	716,798	+0.62(+0.44%)
Mar 21, 2016	141.93	142.40	139.83	140.41	861,822	-1.53(-1.07%)
Mar 18, 2016	143.47	144.50	141.93	141.93	1,808,860	-1.45(-1.01%)
Mar 17, 2016	140.84	143.63	140.23	143.38	1,128,559	+2.86(+2.04%)
Mar 16, 2016	139.19	140.74	138.43	140.52	670,539	+0.87(+0.63%)
Mar 15, 2016	138.53	139.91	138.07	139.65	612,791	+0.55(+0.40%)
Mar 14, 2016	139.16	139.43	137.83	139.09	896,692	+0.07(+0.05%)
Mar 11, 2016	137.61	139.03	136.44	139.03	1,153,375	+2.86(+2.10%)
Mar 10, 2016	137.73	138.08	134.82	136.17	626,908	-0.77(-0.56%)
Mar 09, 2016	135.83	138.06	135.41	136.93	608,758	+0.83(+0.61%)
Mar 08, 2016	136.73	137.50	135.85	136.10	924,217	-0.65(-0.48%)
Mar 07, 2016	135.38	136.96	134.72	136.75	719,276	+0.14(+0.11%)
Mar 04, 2016	136.26	136.81	135.16	136.61	1,167,966	+0.17(+0.13%)
Mar 03, 2016	135.47	136.48	134.12	136.43	901,191	+0.96(+0.71%)
Mar 02, 2016	134.50	136.14	132.49	135.47	904,172	+0.68(+0.51%)
Mar 01, 2016	131.07	134.79	130.40	134.79	1,353,506	+4.54(+3.49%)
Feb 29, 2016	130.08	132.05	129.80	130.25	1,416,180	+0.17(+0.13%)
Feb 26, 2016	131.03	131.20	129.65	130.08	838,930	-0.98(-0.75%)
Feb 25, 2016	129.76	131.26	128.96	131.06	714,142	+2.26(+1.76%)
Feb 24, 2016	128.90	130.79	127.61	128.80	1,141,262	-0.56(-0.43%)
Feb 23, 2016	129.44	131.31	127.58	129.36	583,759	-0.45(-0.35%)
Feb 22, 2016	129.71	130.93	129.42	129.81	745,070	+0.73(+0.56%)
Feb 19, 2016	127.38	130.12	126.11	129.09	876,212	+1.33(+1.04%)
Feb 18, 2016	126.99	128.87	126.80	127.76	664,779	+0.45(+0.36%)
Feb 17, 2016	126.01	128.19	125.13	127.30	936,752	+1.81(+1.45%)
Feb 16, 2016	125.85	125.87	123.53	125.49	1,917,831	+0.72(+0.58%)
Feb 12, 2016	123.91	124.77	124.77	124.77	1,150,969	+2.17(+1.77%)
Feb 11, 2016	122.76	123.80	122.03	122.60	1,199,968	-2.25(-1.81%)
Feb 10, 2016	123.08	125.98	122.56	124.85	1,047,300	+2.60(+2.12%)
Feb 09, 2016	123.06	124.66	121.92	122.26	1,227,652	-1.85(-1.49%)
Feb 08, 2016	126.07	126.95	122.45	124.11	1,420,476	-2.06(-1.64%)
Feb 05, 2016	128.99	130.11	125.91	126.17	1,221,874	-3.68(-2.83%)
Feb 04, 2016	128.84	131.29	126.86	129.85	1,103,277	+1.54(+1.20%)
Feb 03, 2016	128.82	129.37	126.09	128.31	1,701,396	+0.51(+0.40%)
Feb 02, 2016	130.85	131.64	127.65	127.80	1,255,997	-2.69(-2.06%)