AVB (AvalonBay Communities, Inc.) - Sector: Consumer Services / Industry: Real Estate Investment Trusts



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 220.23 222.04 219.09 222.04 0.8493% 0.0273% 1.3286% 734,477 $163,083,273
2019-10-18 219.33 220.17 218.24 220.40 0.4975% 0.1141% 0.98% 573,300 $126,223,461
2019-10-17 218.94 219.08 218.70 220.12 -0.0593% -0.1232% 0.6451% 516,700 $113,198,636
2019-10-16 217.51 219.21 215.89 219.33 0.8465% 0.0644% 1.5684% 585,600 $128,369,376
2019-10-15 218.20 217.37 215.60 218.77 -0.3256% 0.055% 1.449% 658,600 $143,159,882
2019-10-14 218.01 218.08 216.80 218.18 0% -0.0321% 0.6325% 371,200 $80,951,296
2019-10-11 218.97 218.08 216.69 219.07 -0.2744% 0.1326% 1.0864% 410,900 $89,609,072
2019-10-10 218.60 218.68 216.54 219.60 -0.032% -0.0686% 1.3934% 466,300 $101,970,484
2019-10-09 218.07 218.75 217.61 219.71 0.4685% 0.1562% 0.9558% 599,700 $131,184,375
2019-10-08 218.05 217.73 215.52 219.42 -0.6706% -0.5246% 1.7774% 831,300 $180,998,949
2019-10-07 218.97 219.20 217.40 219.52 0.0913% -0.0137% 0.9657% 514,300 $112,734,560
2019-10-04 218.19 219.00 217.24 219.17 0.4725% 0.1009% 0.8806% 656,900 $143,861,100
2019-10-03 214.58 217.97 214.58 218.44 1.3814% -0.1953% 1.7671% 876,900 $191,137,893
2019-10-02 213.71 215.00 212.13 215.16 0.4673% -0.1355% 1.4083% 887,500 $190,812,500
2019-10-01 214.73 214.00 212.12 215.48 -0.6177% -0.2786% 1.5593% 724,400 $155,021,600
2019-09-30 213.98 215.33 213.85 216.33 0.4947% -0.1353% 1.1464% 907,700 $195,455,041
2019-09-27 214.38 214.27 212.82 215.31 -0.6077% -0.5566% 1.1565% 689,600 $147,760,592
2019-09-26 213.80 215.58 213.28 216.13 1.335% 0.4983% 1.3187% 963,300 $207,668,214
2019-09-25 211.38 212.74 211.33 213.77 0.6482% 0.0047% 1.1414% 1,531,900 $325,896,406
2019-09-24 211.00 211.37 210.28 212.73 0.4419% 0.2661% 1.1517% 554,200 $117,141,254
2019-09-23 208.00 210.44 208.00 211.33 0.6601% -0.507% 1.5757% 465,600 $97,980,864
2019-09-20 211.00 209.06 209.05 211.25 -0.8066% 0.1139% 1.0414% 993,300 $207,659,298
2019-09-19 211.83 210.76 210.20 212.43 -0.2603% 0.2461% 1.0498% 347,000 $73,133,720
2019-09-18 212.03 211.31 210.01 212.36 -0.0946% 0.2459% 1.1066% 359,700 $76,008,207
2019-09-17 210.54 211.51 210.43 212.54 0.767% 0.3049% 0.9928% 470,200 $99,452,002
2019-09-16 208.24 209.90 206.67 210.38 1.3471% 0.5456% 1.7635% 561,000 $117,753,900
2019-09-13 208.65 207.11 205.48 209.60 -1.155% -0.42% 1.9656% 733,300 $151,873,763
2019-09-12 211.82 209.53 208.50 213.00 -0.0906% 1.0013% 2.1127% 776,800 $162,762,904
2019-09-11 209.74 209.72 207.00 209.89 -0.2521% -0.2426% 1.3769% 679,800 $142,567,656
2019-09-10 213.00 210.25 208.21 213.00 -1.6972% -0.4114% 2.2488% 698,200 $146,796,550
2019-09-09 215.53 213.88 213.09 215.53 -0.8667% -0.102% 1.1321% 601,200 $128,584,656
2019-09-06 214.95 215.75 214.84 216.56 0.4844% 0.1118% 0.7942% 694,500 $149,838,375
2019-09-05 215.49 214.71 213.87 216.24 -0.6708% -0.31% 1.096% 594,900 $127,730,979
2019-09-04 215.47 216.16 214.75 216.80 0.9669% 0.6446% 0.9456% 720,100 $155,656,816
2019-09-03 211.92 214.09 211.92 214.57 0.7198% -0.3011% 1.235% 505,200 $108,158,268
2019-08-30 213.12 212.56 211.10 213.14 0.2783% 0.5425% 0.9571% 502,100 $106,726,376
2019-08-29 210.57 211.97 209.70 212.22 1.2032% 0.5347% 1.1874% 560,900 $118,893,973
2019-08-28 208.18 209.45 208.08 209.70 0.6584% 0.0481% 0.7725% 382,400 $80,093,680
2019-08-27 209.86 208.08 208.05 210.86 -0.3019% 0.551% 1.3326% 670,500 $139,517,640
2019-08-26 207.17 208.71 206.08 208.85 1.2369% 0.4899% 1.3263% 381,900 $79,706,349
2019-08-23 208.63 206.16 205.51 209.99 -1.3022% -0.1197% 2.1334% 602,700 $124,252,632
2019-08-22 208.25 208.88 206.96 209.32 0.4472% 0.1443% 1.1275% 347,700 $72,627,576
2019-08-21 207.09 207.95 206.31 208.74 0.6827% 0.2663% 1.1641% 422,000 $87,754,900
2019-08-20 208.26 206.54 206.17 209.13 -0.5633% 0.2648% 1.4154% 634,600 $131,070,284
2019-08-19 206.91 207.71 205.27 208.48 0.9085% 0.5198% 1.5397% 374,100 $77,704,311
2019-08-16 205.12 205.84 201.88 206.85 0.6946% 0.3424% 2.4027% 544,600 $112,100,464
2019-08-15 202.20 204.42 201.88 204.87 1.4038% 0.3026% 1.4595% 607,600 $124,205,591
2019-08-14 204.01 201.59 201.21 204.82 -1.2782% -0.093% 1.7639% 552,000 $111,277,680
2019-08-13 205.46 204.20 202.53 205.46 -0.6616% -0.0486% 1.4258% 911,700 $186,169,140
2019-08-12 205.87 205.56 204.89 207.57 -0.2184% -0.068% 1.2926% 452,400 $92,995,344
2019-08-09 206.09 206.01 203.65 207.48 -0.2469% -0.2082% 1.846% 847,000 $174,490,470
2019-08-08 203.97 206.52 202.66 206.65 1.1015% -0.1469% 1.9286% 548,400 $113,255,568
2019-08-07 202.53 204.27 200.28 206.15 0.581% -0.2757% 2.8474% 604,300 $123,440,361
2019-08-06 200.62 203.09 199.47 203.67 1.2312% 0% 2.0622% 689,900 $140,111,791
2019-08-05 204.94 200.62 197.85 206.99 -2.4981% -0.3985% 4.4157% 716,000 $143,643,920
2019-08-02 203.63 205.76 203.24 207.46 1.2898% 0.2412% 2.0341% 857,300 $176,398,048
2019-08-01 203.74 203.14 199.37 204.59 -2.7061% -2.4187% 2.5514% 1,511,400 $307,025,796
2019-07-31 210.86 208.79 207.69 213.56 -0.9817% 0% 2.7486% 912,600 $190,541,754
2019-07-30 209.90 210.86 209.90 213.18 0.1996% -0.2566% 1.5386% 767,100 $161,750,706
2019-07-29 209.15 210.44 208.32 211.80 0.9886% 0.3695% 1.6431% 456,900 $96,150,036
2019-07-26 206.98 208.38 206.48 208.50 0.7397% 0.0628% 0.9688% 527,900 $110,003,802
2019-07-25 206.85 206.85 205.38 207.22 0% 0% 0.8879% 372,400 $77,030,940
2019-07-24 207.30 206.85 205.65 207.31 0.0048% 0.2223% 0.8007% 333,200 $68,922,420
2019-07-23 205.62 206.84 204.07 207.44 0.8238% 0.2291% 1.6246% 488,900 $101,124,076
2019-07-22 207.08 205.15 204.72 207.27 -0.8123% 0.1209% 1.2303% 411,600 $84,439,740
2019-07-19 210.48 206.83 206.09 211.06 -1.5986% 0.138% 2.3548% 562,100 $116,259,143
2019-07-18 210.61 210.19 208.36 210.88 -0.3697% -0.1706% 1.1927% 355,600 $74,743,564
2019-07-17 211.24 210.97 209.22 212.14 -0.019% 0.109% 1.3764% 465,900 $98,290,923
2019-07-16 211.29 211.01 209.89 211.50 -0.1325% 0% 0.7629% 446,100 $94,131,561
2019-07-15 210.53 211.29 209.90 212.54 0.3848% 0.0238% 1.2421% 409,300 $86,480,997
2019-07-12 211.50 210.48 209.71 211.70 -0.4352% 0.0473% 0.94% 410,900 $86,486,232
2019-07-11 213.38 211.40 210.21 213.53 -1.1087% -0.1824% 1.5548% 577,300 $122,041,220
2019-07-10 212.74 213.77 211.02 214.10 1.0685% 0.5796% 1.4386% 624,700 $133,542,119
2019-07-09 209.92 211.51 209.23 211.82 0.6663% -0.0904% 1.2227% 582,400 $123,183,424
2019-07-08 207.97 210.11 207.94 210.29 1.0776% 0.0481% 1.1175% 509,300 $107,009,023
2019-07-05 207.95 207.87 204.32 208.28 -0.6975% -0.6592% 1.9013% 294,700 $61,259,289
2019-07-03 206.45 209.33 206.04 209.37 1.834% 0.433% 1.5905% 405,400 $84,862,382
2019-07-02 202.89 205.56 202.60 205.71 1.6064% 0.2867% 1.5114% 672,900 $138,321,324
2019-07-01 204.08 202.31 199.28 204.08 -0.4282% 0.443% 2.352% 513,000 $103,785,030
2019-06-28 201.65 203.18 201.19 203.84 0.8638% 0.1042% 1.3% 818,300 $166,262,194
2019-06-27 200.71 201.44 200.33 202.99 0.0795% -0.2832% 1.3104% 482,500 $97,194,800
2019-06-26 204.58 201.28 200.06 204.59 -1.5312% 0.0852% 2.2127% 680,500 $136,971,040
2019-06-25 208.49 204.41 204.33 209.25 -1.7921% 0.1682% 2.3513% 623,400 $127,429,194
2019-06-24 208.28 208.14 207.07 209.41 0.1636% 0.231% 1.1174% 488,000 $101,572,320
2019-06-21 211.04 207.80 206.27 211.04 -1.2686% 0.2708% 2.2602% 1,434,400 $298,068,320
2019-06-20 210.10 210.47 210.03 211.73 0.6119% 0.435% 0.8005% 772,400 $162,567,028
2019-06-19 207.56 209.19 207.03 210.06 0.2732% -0.5081% 1.4424% 621,000 $129,906,990
2019-06-18 210.66 208.62 207.02 211.75 -0.4818% 0.4913% 2.2338% 639,500 $133,412,490
2019-06-17 208.83 209.63 208.83 210.19 0.7401% 0.3556% 0.647% 672,500 $140,976,175
2019-06-14 206.81 208.09 206.65 208.29 0.4829% -0.1352% 0.7874% 518,700 $107,936,283
2019-06-13 207.19 207.09 205.91 207.59 -0.0483% 0% 0.8093% 616,200 $127,608,858
2019-06-12 209.06 207.19 206.15 210.57 -1.027% -0.1338% 2.0991% 815,300 $168,922,007
2019-06-11 209.66 209.34 207.39 210.06 -0.0096% 0.1433% 1.2687% 528,000 $110,531,520
2019-06-10 209.25 209.36 207.15 209.38 0.1435% 0.0909% 1.065% 460,300 $96,368,408
2019-06-07 209.39 209.06 208.57 210.93 0.1533% 0.3114% 1.1189% 352,700 $73,735,462
2019-06-06 207.76 208.74 206.52 208.91 0.4717% 0% 1.144% 326,500 $68,153,610
2019-06-05 203.06 207.76 202.15 207.83 2.8515% 0.5248% 2.733% 461,400 $95,860,464
2019-06-04 203.68 202.00 200.28 203.97 -0.9027% -0.0785% 1.8091% 550,400 $111,180,800
2019-06-03 203.46 203.84 201.96 204.36 0.4088% 0.2217% 1.1744% 632,500 $128,928,800
2019-05-31 201.11 203.01 200.41 204.21 0% 0% 0% 657,600 $133,499,376