AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	194.25	194.71	191.86	193.22	1,369,686	-2.74(-1.40%)
May 27, 2022	191.67	196.34	190.91	195.96	755,845	+5.07(+2.66%)
May 26, 2022	191.58	192.68	190.64	190.89	673,677	+0.47(+0.25%)
May 25, 2022	189.44	191.05	188.13	190.42	622,552	-0.06(-0.03%)
May 24, 2022	189.56	190.95	185.99	190.48	527,588	+0.76(+0.40%)
May 23, 2022	188.76	190.10	184.98	189.72	620,662	+3.01(+1.61%)
May 20, 2022	187.07	187.27	183.87	186.71	908,412	+1.48(+0.80%)
May 19, 2022	185.68	187.47	183.61	185.23	766,409	-2.04(-1.09%)
May 18, 2022	192.94	193.97	186.46	187.28	902,235	-5.84(-3.02%)
May 17, 2022	192.14	193.19	188.96	193.11	1,110,952	+2.78(+1.46%)
May 16, 2022	192.91	193.77	190.09	190.33	611,968	-2.19(-1.14%)
May 13, 2022	191.05	192.81	189.34	192.53	745,764	+2.90(+1.53%)
May 12, 2022	189.08	190.46	187.72	189.63	1,187,590	+0.57(+0.30%)
May 11, 2022	186.65	192.20	186.38	189.06	1,116,076	+3.15(+1.69%)
May 10, 2022	190.75	191.80	184.90	185.91	1,181,843	-3.37(-1.78%)
May 09, 2022	196.05	196.05	188.06	189.28	1,226,996	-8.09(-4.10%)
May 06, 2022	199.09	199.87	194.72	197.38	1,256,435	-3.99(-1.98%)
May 05, 2022	206.85	207.28	199.14	201.36	1,192,441	-5.35(-2.59%)
May 04, 2022	206.66	207.22	200.28	206.71	920,711	+0.04(+0.02%)
May 03, 2022	206.41	208.23	204.28	206.68	916,825	+1.20(+0.58%)
May 02, 2022	212.29	213.41	201.59	205.48	1,467,120	-5.88(-2.78%)
Apr 29, 2022	220.53	221.71	210.81	211.36	1,538,966	-11.17(-5.02%)
Apr 28, 2022	222.00	224.66	219.74	222.53	747,209	-1.19(-0.53%)
Apr 27, 2022	226.90	228.43	223.49	223.72	667,612	-3.32(-1.46%)
Apr 26, 2022	230.46	232.57	226.67	227.03	843,247	-3.78(-1.64%)
Apr 25, 2022	233.19	233.19	228.59	230.82	1,023,794	-2.26(-0.97%)
Apr 22, 2022	238.02	238.02	232.93	233.07	941,482	-4.79(-2.02%)
Apr 21, 2022	237.15	240.47	235.95	237.87	1,271,729	+2.33(+0.99%)
Apr 20, 2022	230.16	236.07	230.09	235.54	1,085,217	+6.11(+2.66%)
Apr 19, 2022	228.42	230.93	228.16	229.42	637,858	+2.67(+1.18%)
Apr 18, 2022	229.07	230.89	225.31	226.76	812,474	-2.38(-1.04%)
Apr 14, 2022	230.97	231.80	228.72	229.13	666,102	-0.94(-0.41%)
Apr 13, 2022	229.00	230.69	228.00	230.07	607,634	+1.06(+0.46%)
Apr 12, 2022	228.62	230.63	227.18	229.01	699,232	+0.21(+0.09%)
Apr 11, 2022	232.28	232.85	227.41	228.80	1,295,900	-3.12(-1.35%)
Apr 08, 2022	231.35	232.87	229.79	231.92	781,962	+0.25(+0.11%)
Apr 07, 2022	230.05	232.69	228.59	231.67	2,125,896	-5.21(-2.20%)
Apr 06, 2022	231.74	236.97	229.10	236.88	641,929	+5.12(+2.21%)
Apr 05, 2022	232.58	236.34	230.63	231.76	716,482	-1.46(-0.63%)
Apr 04, 2022	236.03	237.41	231.21	233.22	464,802	-3.19(-1.35%)
Apr 01, 2022	231.76	236.48	231.37	236.41	495,460	+5.64(+2.44%)
Mar 31, 2022	234.53	235.75	230.58	230.77	1,014,964	-3.33(-1.42%)
Mar 30, 2022	237.59	237.59	232.23	234.10	609,912	-4.38(-1.84%)
Mar 29, 2022	233.13	239.21	233.13	238.48	1,178,936	+7.64(+3.31%)
Mar 28, 2022	228.92	231.09	227.35	230.84	495,345	+2.54(+1.11%)
Mar 25, 2022	225.86	228.44	224.95	228.31	595,619	+3.73(+1.66%)
Mar 24, 2022	222.25	224.71	222.08	224.57	423,127	+1.63(+0.73%)
Mar 23, 2022	224.63	224.63	222.00	222.95	469,796	-1.51(-0.67%)
Mar 22, 2022	227.17	227.97	223.12	224.46	614,863	-1.62(-0.72%)
Mar 21, 2022	227.31	228.51	224.48	226.08	507,415	-0.51(-0.22%)
Mar 18, 2022	229.01	229.01	225.29	226.59	1,171,481	-0.54(-0.24%)
Mar 17, 2022	222.95	227.13	222.79	227.13	600,264	+2.73(+1.22%)
Mar 16, 2022	223.01	226.06	219.63	224.40	651,309	+2.58(+1.16%)
Mar 15, 2022	223.09	223.54	219.05	221.82	577,844	+0.83(+0.38%)
Mar 14, 2022	223.47	225.01	220.03	220.99	440,347	-1.66(-0.75%)
Mar 11, 2022	226.97	228.06	222.21	222.65	487,301	-2.68(-1.19%)
Mar 10, 2022	223.42	225.82	222.16	225.33	506,507	-0.41(-0.18%)
Mar 09, 2022	225.54	227.75	224.08	225.74	567,193	+4.16(+1.88%)
Mar 08, 2022	225.98	225.98	220.60	221.57	656,202	-4.27(-1.89%)
Mar 07, 2022	228.47	230.74	225.80	225.85	726,337	-2.55(-1.12%)
Mar 04, 2022	222.12	228.43	222.12	228.40	870,299	+3.92(+1.74%)
Mar 03, 2022	223.52	225.14	221.43	224.48	775,471	+2.23(+1.01%)
Mar 02, 2022	218.00	223.49	216.32	222.25	886,264	+6.00(+2.78%)