AvalonBay Communities (NY: AVB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 20, 2021	190.13	192.97	190.13	192.68	733,428	+2.32(+1.22%)
Apr 19, 2021	191.06	191.14	189.26	190.36	492,899	+0.55(+0.29%)
Apr 16, 2021	189.65	190.10	188.16	189.81	661,900	+1.35(+0.72%)
Apr 15, 2021	188.06	188.75	187.10	188.46	958,179	+2.20(+1.18%)
Apr 14, 2021	187.50	188.66	186.13	186.26	392,217	-1.54(-0.82%)
Apr 13, 2021	186.77	188.05	186.00	187.80	530,910	+0.68(+0.36%)
Apr 12, 2021	186.37	187.35	184.85	187.12	490,258	+1.18(+0.63%)
Apr 09, 2021	186.54	186.90	185.12	185.94	538,500	+0.29(+0.16%)
Apr 08, 2021	186.33	187.84	185.55	185.65	397,356	-2.13(-1.13%)
Apr 07, 2021	187.18	188.61	185.23	187.78	417,698	+1.28(+0.69%)
Apr 06, 2021	185.20	186.60	184.73	186.50	560,932	+0.51(+0.27%)
Apr 05, 2021	187.87	188.00	183.58	185.99	544,664	-0.91(-0.49%)
Apr 01, 2021	184.92	187.12	183.68	186.90	603,800	+2.39(+1.30%)
Mar 31, 2021	185.03	186.65	183.21	184.51	894,750	-2.86(-1.53%)
Mar 30, 2021	185.88	187.75	185.61	187.37	434,412	+0.02(+0.01%)
Mar 29, 2021	188.60	189.37	185.45	187.35	458,195	-1.77(-0.94%)
Mar 26, 2021	187.59	189.46	187.21	189.12	561,100	+1.78(+0.95%)
Mar 25, 2021	184.85	187.53	182.69	187.34	645,504	+2.49(+1.35%)
Mar 24, 2021	181.99	186.68	181.24	184.85	1,019,702	+0.10(+0.05%)
Mar 23, 2021	185.59	186.83	183.49	184.75	833,841	-0.38(-0.21%)
Mar 22, 2021	182.80	186.10	181.44	185.13	709,072	+2.34(+1.28%)
Mar 19, 2021	187.67	188.00	182.43	182.79	1,691,600	-5.91(-3.13%)
Mar 18, 2021	189.43	189.61	187.21	188.70	641,730	-1.02(-0.54%)
Mar 17, 2021	191.16	191.16	187.18	189.72	876,275	-0.58(-0.30%)
Mar 16, 2021	193.50	194.21	189.05	190.30	741,176	-3.12(-1.61%)
Mar 15, 2021	190.57	195.46	188.76	193.42	774,171	+2.93(+1.54%)
Mar 12, 2021	186.96	190.49	186.96	190.49	1,056,400	+4.17(+2.24%)
Mar 11, 2021	185.24	188.30	184.86	186.32	1,341,271	+1.14(+0.62%)
Mar 10, 2021	181.60	185.93	178.65	185.18	830,383	+3.16(+1.74%)
Mar 09, 2021	183.91	186.45	181.95	182.02	686,478	-1.89(-1.03%)
Mar 08, 2021	178.94	185.09	177.02	183.91	1,109,297	+6.26(+3.52%)
Mar 05, 2021	178.90	180.00	174.85	177.65	1,136,500	-0.40(-0.22%)
Mar 04, 2021	181.21	181.95	176.02	178.05	1,074,929	-3.35(-1.85%)
Mar 03, 2021	178.77	183.42	178.15	181.40	1,070,040	+3.18(+1.78%)
Mar 02, 2021	176.13	179.30	175.82	178.22	910,571	+1.20(+0.68%)
Mar 01, 2021	178.10	181.33	176.95	177.02	745,598	+1.27(+0.72%)
Feb 26, 2021	180.47	180.54	175.68	175.75	1,412,000	-4.57(-2.53%)
Feb 25, 2021	185.10	185.66	179.54	180.32	770,728	-4.68(-2.53%)
Feb 24, 2021	181.05	185.30	180.43	185.00	1,102,964	+4.26(+2.36%)
Feb 23, 2021	179.86	182.23	178.65	180.74	966,876	+2.46(+1.38%)
Feb 22, 2021	178.69	180.57	177.15	178.28	843,652	+0.27(+0.15%)
Feb 19, 2021	177.91	178.83	177.08	178.01	855,100	+0.24(+0.14%)
Feb 18, 2021	178.64	179.14	177.05	177.77	501,511	-1.23(-0.69%)
Feb 17, 2021	178.33	179.25	175.86	179.00	805,056	+0.44(+0.25%)
Feb 16, 2021	179.76	179.95	177.97	178.56	806,934	-0.95(-0.53%)
Feb 12, 2021	177.76	179.68	176.93	179.51	765,600	+0.58(+0.32%)
Feb 11, 2021	176.20	179.62	174.09	178.93	1,150,628	+3.08(+1.75%)
Feb 10, 2021	174.11	176.02	173.21	175.85	576,514	+2.02(+1.16%)
Feb 09, 2021	173.93	174.51	172.58	173.83	554,430	+0.50(+0.29%)
Feb 08, 2021	172.00	173.67	170.49	173.33	800,964	+1.11(+0.64%)
Feb 05, 2021	172.23	172.88	168.99	172.22	1,121,800	+0.37(+0.22%)
Feb 04, 2021	165.92	174.06	164.20	171.85	2,339,889	+4.06(+2.42%)
Feb 03, 2021	165.05	168.80	164.21	167.79	1,438,842	+1.35(+0.81%)
Feb 02, 2021	165.87	167.56	164.73	166.44	893,530	+1.21(+0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.