AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	207.29	209.25	206.57	209.15	727,115	+1.24(+0.60%)
Aug 30, 2021	205.60	208.13	204.81	207.91	495,529	+2.37(+1.15%)
Aug 27, 2021	205.42	206.63	204.62	205.54	297,609	+1.12(+0.55%)
Aug 26, 2021	203.61	204.91	202.66	204.42	495,041	+1.94(+0.96%)
Aug 25, 2021	201.84	204.33	200.85	202.48	373,054	+0.43(+0.21%)
Aug 24, 2021	203.38	203.38	200.71	202.06	467,277	-1.24(-0.61%)
Aug 23, 2021	205.20	205.81	202.29	203.29	365,194	-1.35(-0.66%)
Aug 20, 2021	203.58	205.64	202.30	204.64	520,074	+0.62(+0.30%)
Aug 19, 2021	201.84	204.62	201.03	204.02	456,576	+0.98(+0.48%)
Aug 18, 2021	203.93	204.74	202.07	203.04	391,393	-1.57(-0.77%)
Aug 17, 2021	203.97	205.30	202.52	204.61	356,322	-0.47(-0.23%)
Aug 16, 2021	204.21	206.55	203.18	205.08	520,654	+0.51(+0.25%)
Aug 13, 2021	203.22	205.16	202.53	204.57	440,522	+2.05(+1.01%)
Aug 12, 2021	203.13	203.84	202.00	202.52	452,407	+0.09(+0.05%)
Aug 11, 2021	204.06	204.49	201.84	202.43	703,717	-0.53(-0.26%)
Aug 10, 2021	207.28	207.36	202.91	202.96	774,306	-4.34(-2.09%)
Aug 09, 2021	208.29	208.31	206.21	207.29	454,856	-1.26(-0.60%)
Aug 06, 2021	209.53	209.53	207.38	208.55	328,431	-0.25(-0.12%)
Aug 05, 2021	209.03	209.63	206.59	208.80	356,146	+1.19(+0.57%)
Aug 04, 2021	208.62	209.23	206.90	207.60	444,580	-0.93(-0.45%)
Aug 03, 2021	208.82	208.84	206.15	208.53	377,685	+0.08(+0.04%)
Aug 02, 2021	209.27	211.26	207.26	208.45	646,100	+0.89(+0.43%)
Jul 30, 2021	210.44	212.01	207.49	207.56	860,630	-1.90(-0.91%)
Jul 29, 2021	207.30	211.58	207.30	209.46	457,076	+2.25(+1.09%)
Jul 28, 2021	208.02	209.08	206.88	207.21	663,746	-0.76(-0.36%)
Jul 27, 2021	206.07	209.05	204.93	207.97	502,726	+1.90(+0.92%)
Jul 26, 2021	206.04	207.54	205.22	206.07	366,069	-0.55(-0.26%)
Jul 23, 2021	204.49	206.76	204.23	206.62	881,723	+2.14(+1.05%)
Jul 22, 2021	206.84	206.91	204.10	204.48	1,030,256	-3.40(-1.63%)
Jul 21, 2021	208.80	210.08	207.63	207.88	668,586	-0.51(-0.24%)
Jul 20, 2021	204.47	209.03	204.04	208.39	663,257	+5.07(+2.50%)
Jul 19, 2021	203.34	205.20	201.47	203.31	771,745	-2.46(-1.20%)
Jul 16, 2021	206.11	206.95	205.13	205.77	673,378	+0.86(+0.42%)
Jul 15, 2021	203.46	205.26	203.25	204.91	678,525	+0.78(+0.38%)
Jul 14, 2021	202.25	204.35	201.83	204.13	379,663	+2.60(+1.29%)
Jul 13, 2021	203.62	203.79	200.75	201.54	379,941	-2.50(-1.23%)
Jul 12, 2021	201.18	204.44	200.76	204.04	708,077	+2.86(+1.42%)
Jul 09, 2021	199.44	201.41	197.99	201.18	720,787	+3.24(+1.64%)
Jul 08, 2021	195.36	198.34	194.78	197.94	655,140	+1.40(+0.71%)
Jul 07, 2021	194.71	197.01	193.46	196.53	758,065	+1.99(+1.02%)
Jul 06, 2021	192.44	194.86	190.78	194.55	746,807	+2.02(+1.05%)
Jul 02, 2021	192.13	193.49	192.13	192.53	513,097	+0.75(+0.39%)
Jul 01, 2021	190.44	193.44	189.63	191.78	738,419	+1.66(+0.87%)
Jun 30, 2021	191.33	192.96	189.43	190.12	1,021,540	-1.47(-0.77%)
Jun 29, 2021	191.55	193.66	191.32	191.60	974,948	-0.44(-0.23%)
Jun 28, 2021	193.61	193.61	190.67	192.03	762,981	-1.41(-0.73%)
Jun 25, 2021	191.52	193.51	191.29	193.44	924,528	+1.73(+0.90%)
Jun 24, 2021	192.33	192.80	190.51	191.72	860,725	-0.61(-0.32%)
Jun 23, 2021	191.64	192.80	190.35	192.33	1,225,178	+1.02(+0.53%)
Jun 22, 2021	191.85	191.99	190.05	191.31	874,147	-0.47(-0.25%)
Jun 21, 2021	187.40	192.48	186.82	191.78	884,321	+5.43(+2.91%)
Jun 18, 2021	189.88	190.63	186.18	186.35	2,101,233	-3.55(-1.87%)
Jun 17, 2021	189.65	190.32	187.98	189.90	781,850	+0.30(+0.16%)
Jun 16, 2021	190.77	192.09	189.47	189.60	1,210,142	-1.16(-0.61%)
Jun 15, 2021	193.24	193.24	190.22	190.76	628,948	-2.93(-1.51%)
Jun 14, 2021	192.66	193.69	192.07	193.69	632,637	-0.39(-0.20%)
Jun 11, 2021	193.91	194.51	192.41	194.08	1,149,225	-0.02(-0.01%)
Jun 10, 2021	190.53	195.89	189.54	194.09	2,082,345	+3.53(+1.85%)
Jun 09, 2021	191.60	192.07	190.16	190.57	1,592,472	-0.24(-0.13%)
Jun 08, 2021	191.50	193.33	190.62	190.81	1,197,696	-1.00(-0.52%)
Jun 07, 2021	191.96	193.70	191.21	191.82	873,036	+0.35(+0.18%)
Jun 04, 2021	192.38	192.71	190.65	191.46	696,531	-1.22(-0.63%)
Jun 03, 2021	192.93	193.01	191.62	192.69	874,459	+0.32(+0.16%)
Jun 02, 2021	191.72	193.20	190.35	192.37	1,039,836	+1.87(+0.98%)