AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2016	134.96	135.77	134.20	135.43	741,070	+0.62(+0.46%)
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%)