AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	165.93	167.38	164.29	165.46	997,772	-2.56(-1.53%)
Mar 30, 2021	166.69	168.36	166.44	168.02	484,430	+1.44(+0.87%)
Mar 29, 2021	167.69	168.38	164.89	166.58	515,325	-1.57(-0.94%)
Mar 26, 2021	166.79	168.46	166.46	168.15	631,061	+1.58(+0.95%)
Mar 25, 2021	164.36	166.74	162.44	166.57	725,989	+2.21(+1.35%)
Mar 24, 2021	161.81	165.98	161.15	164.36	1,146,844	+0.09(+0.05%)
Mar 23, 2021	165.01	166.12	163.14	164.27	937,809	-0.34(-0.21%)
Mar 22, 2021	162.53	165.47	161.33	164.61	797,483	+2.08(+1.28%)
Mar 19, 2021	166.86	167.16	162.21	162.53	1,902,518	-5.25(-3.13%)
Mar 18, 2021	168.43	168.59	166.46	167.78	721,744	-0.91(-0.54%)
Mar 17, 2021	169.97	169.97	166.43	168.69	985,534	-0.52(-0.30%)
Mar 16, 2021	172.05	172.68	168.09	169.20	833,590	-2.77(-1.61%)
Mar 15, 2021	169.44	173.79	167.84	171.98	870,699	+2.60(+1.54%)
Mar 12, 2021	166.23	169.37	166.23	169.37	1,188,118	+3.71(+2.24%)
Mar 11, 2021	164.70	167.42	164.37	165.66	1,508,508	+1.01(+0.62%)
Mar 10, 2021	161.47	165.32	158.84	164.65	933,920	+2.81(+1.74%)
Mar 09, 2021	163.52	165.78	161.78	161.84	772,072	-1.68(-1.03%)
Mar 08, 2021	159.10	164.57	157.40	163.52	1,247,610	+5.57(+3.52%)
Mar 05, 2021	159.07	160.04	155.47	157.96	1,278,205	-0.36(-0.22%)
Mar 04, 2021	161.12	161.78	156.51	158.31	1,208,957	-2.98(-1.85%)
Mar 03, 2021	158.95	163.09	158.40	161.29	1,203,459	+2.83(+1.78%)
Mar 02, 2021	156.60	159.42	156.33	158.46	1,024,106	+1.07(+0.68%)
Mar 01, 2021	158.35	161.23	157.33	157.40	838,563	+1.13(+0.72%)
Feb 26, 2021	160.46	160.53	156.20	156.27	1,588,056	-4.06(-2.53%)
Feb 25, 2021	164.58	165.08	159.64	160.33	866,827	-4.16(-2.53%)
Feb 24, 2021	160.98	164.76	160.43	164.49	1,240,488	+3.79(+2.36%)
Feb 23, 2021	159.92	162.03	158.84	160.70	1,087,431	+2.19(+1.38%)
Feb 22, 2021	158.88	160.55	157.51	158.51	948,843	+0.24(+0.15%)
Feb 19, 2021	158.19	159.00	157.45	158.28	961,719	+0.21(+0.13%)
Feb 18, 2021	158.84	159.28	157.42	158.06	564,042	-1.09(-0.69%)
Feb 17, 2021	158.56	159.38	156.36	159.16	905,435	+0.39(+0.25%)
Feb 16, 2021	159.83	160.00	158.24	158.76	907,547	-0.84(-0.53%)
Feb 12, 2021	158.05	159.76	157.31	159.61	861,059	+0.52(+0.32%)
Feb 11, 2021	156.67	159.71	154.79	159.09	1,294,095	+2.74(+1.75%)
Feb 10, 2021	154.81	156.51	154.01	156.35	648,397	+1.80(+1.16%)
Feb 09, 2021	154.65	155.16	153.45	154.56	623,559	+0.44(+0.29%)
Feb 08, 2021	152.93	154.42	151.59	154.11	900,833	+0.99(+0.64%)
Feb 05, 2021	153.14	153.72	150.26	153.13	1,261,672	+0.33(+0.22%)
Feb 04, 2021	147.53	154.76	146.00	152.80	2,631,640	+3.61(+2.42%)
Feb 03, 2021	146.75	150.09	146.00	149.19	1,618,245	+1.20(+0.81%)
Feb 02, 2021	147.48	148.98	146.47	147.99	1,004,940	+1.08(+0.73%)
Feb 01, 2021	146.39	147.13	143.24	146.91	1,425,509	+1.39(+0.95%)
Jan 29, 2021	146.27	148.30	144.67	145.53	1,098,031	-2.09(-1.42%)
Jan 28, 2021	145.92	150.39	144.67	147.62	624,800	+1.91(+1.31%)
Jan 27, 2021	148.32	149.37	144.76	145.70	951,217	-3.77(-2.52%)
Jan 26, 2021	148.49	150.59	147.95	149.47	873,119	+1.33(+0.90%)
Jan 25, 2021	146.02	148.84	144.94	148.14	951,293	+1.67(+1.14%)
Jan 22, 2021	146.45	147.28	145.01	146.47	1,024,813	-0.65(-0.44%)
Jan 21, 2021	146.16	147.86	144.77	147.12	586,246	-0.41(-0.28%)
Jan 20, 2021	143.72	148.66	143.10	147.53	1,042,287	+3.12(+2.16%)
Jan 19, 2021	146.54	146.99	143.46	144.41	845,870	-1.41(-0.97%)
Jan 15, 2021	142.38	146.09	141.98	145.82	952,721	+3.12(+2.19%)
Jan 14, 2021	142.62	144.29	141.02	142.70	977,953	+1.16(+0.82%)
Jan 13, 2021	140.23	142.47	139.95	141.54	975,123	+1.61(+1.15%)
Jan 12, 2021	139.22	140.42	138.38	139.93	943,162	+0.00(+0.00%)
Jan 11, 2021	140.48	141.13	139.04	139.93	672,193	-0.94(-0.67%)
Jan 08, 2021	139.51	141.10	139.04	140.88	881,978	+1.23(+0.88%)
Jan 07, 2021	140.77	141.25	138.62	139.65	938,887	-1.93(-1.36%)
Jan 06, 2021	138.85	142.11	138.16	141.58	1,333,210	+3.70(+2.68%)
Jan 05, 2021	138.44	139.24	137.67	137.88	1,390,695	-0.40(-0.29%)