AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	20.57	20.71	20.51	20.58	732,407	+0.01(+0.05%)
Mar 28, 2003	21.03	21.03	20.55	20.57	974,630	-0.46(-2.18%)
Mar 27, 2003	21.09	21.21	20.94	21.03	640,609	-0.06(-0.26%)
Mar 26, 2003	20.97	21.18	20.94	21.08	362,707	+0.16(+0.75%)
Mar 25, 2003	20.69	20.94	20.69	20.93	603,137	+0.18(+0.86%)
Mar 24, 2003	21.05	21.05	20.55	20.75	444,823	-0.39(-1.85%)
Mar 21, 2003	20.89	21.28	20.84	21.14	592,380	+0.28(+1.34%)
Mar 20, 2003	20.46	20.86	20.06	20.86	629,314	+0.40(+1.96%)
Mar 19, 2003	20.22	20.46	19.98	20.46	677,902	+0.24(+1.19%)
Mar 18, 2003	20.41	20.41	20.08	20.22	17,929	-0.11(-0.55%)
Mar 17, 2003	19.94	20.33	19.86	20.33	978,933	+0.39(+1.96%)
Mar 14, 2003	20.08	20.08	19.86	19.94	565,665	-0.03(-0.14%)
Mar 13, 2003	19.97	20.03	19.86	19.97	431,734	+0.17(+0.87%)
Mar 12, 2003	19.91	19.97	19.66	19.79	326,311	-0.01(-0.03%)
Mar 11, 2003	19.77	19.86	19.73	19.80	167,996	+0.06(+0.31%)
Mar 10, 2003	20.02	20.03	19.71	19.74	237,561	-0.27(-1.34%)
Mar 07, 2003	20.00	20.06	19.95	20.01	379,202	-0.06(-0.28%)
Mar 06, 2003	20.22	20.22	19.97	20.06	621,425	-0.07(-0.36%)
Mar 05, 2003	20.09	20.16	20.03	20.13	555,804	-0.04(-0.19%)
Mar 04, 2003	20.50	20.50	20.13	20.17	1,250,740	-0.27(-1.34%)
Mar 03, 2003	20.50	20.50	20.41	20.45	481,757	-0.03(-0.14%)
Feb 28, 2003	20.45	20.60	20.40	20.48	745,675	+0.03(+0.16%)
Feb 27, 2003	20.44	20.49	20.36	20.44	504,348	+0.06(+0.27%)
Feb 26, 2003	20.43	20.43	20.22	20.39	571,224	-0.04(-0.22%)
Feb 25, 2003	20.33	20.43	20.29	20.43	363,245	+0.10(+0.49%)
Feb 24, 2003	20.54	20.54	20.16	20.33	335,275	-0.20(-0.98%)
Feb 21, 2003	20.44	20.72	20.39	20.53	284,894	+0.08(+0.38%)
Feb 20, 2003	20.46	20.46	20.35	20.45	249,753	+0.04(+0.19%)
Feb 19, 2003	20.20	20.41	20.16	20.41	229,493	+0.08(+0.38%)
Feb 18, 2003	20.02	20.36	20.02	20.34	342,626	+0.37(+1.84%)
Feb 14, 2003	20.11	20.11	19.86	19.97	263,021	-0.16(-0.80%)
Feb 13, 2003	20.09	20.13	20.00	20.13	258,897	+0.04(+0.19%)
Feb 12, 2003	20.13	20.18	20.08	20.09	406,454	-0.04(-0.19%)
Feb 11, 2003	20.43	20.44	20.13	20.13	356,073	-0.30(-1.47%)
Feb 10, 2003	20.16	20.43	20.16	20.43	188,615	+0.27(+1.33%)
Feb 07, 2003	20.19	20.35	20.13	20.16	273,599	-0.06(-0.30%)
Feb 06, 2003	20.39	20.39	20.22	20.22	287,584	-0.08(-0.38%)
Feb 05, 2003	20.30	20.42	20.28	20.30	395,338	-0.06(-0.27%)
Feb 04, 2003	20.27	20.36	20.18	20.36	287,942	+0.09(+0.44%)
Feb 03, 2003	20.54	20.54	20.22	20.27	323,084	-0.26(-1.25%)
Jan 31, 2003	20.47	20.60	20.36	20.53	656,746	+0.06(+0.27%)
Jan 30, 2003	20.53	20.55	20.46	20.47	294,038	-0.05(-0.24%)
Jan 29, 2003	20.27	20.55	20.25	20.52	206,902	+0.22(+1.07%)
Jan 28, 2003	20.03	20.36	20.03	20.30	499,148	+0.27(+1.34%)
Jan 27, 2003	20.33	20.33	19.93	20.03	555,804	-0.32(-1.59%)
Jan 24, 2003	20.41	20.42	20.27	20.36	232,183	-0.20(-0.95%)
Jan 23, 2003	20.61	20.63	20.39	20.55	686,329	+0.27(+1.32%)
Jan 22, 2003	20.44	20.55	20.02	20.29	1,021,425	-0.15(-0.74%)
Jan 21, 2003	20.94	20.94	20.39	20.44	1,027,880	-0.39(-1.88%)
Jan 17, 2003	21.19	21.19	20.83	20.83	313,043	-0.42(-1.99%)
Jan 16, 2003	21.64	21.64	21.23	21.25	351,770	-0.30(-1.37%)
Jan 15, 2003	21.53	21.66	21.47	21.55	202,241	-0.12(-0.57%)
Jan 14, 2003	21.84	21.85	21.67	21.67	400,717	-0.08(-0.38%)
Jan 13, 2003	21.91	21.95	21.74	21.75	303,361	-0.10(-0.46%)
Jan 10, 2003	22.03	22.04	21.84	21.85	345,674	-0.11(-0.51%)
Jan 09, 2003	22.08	22.08	21.74	21.96	356,253	+0.03(+0.13%)
Jan 08, 2003	22.03	22.08	21.78	21.94	447,512	-0.02(-0.08%)
Jan 07, 2003	22.29	22.29	21.95	21.95	820,977	-0.49(-2.16%)
Jan 06, 2003	22.37	22.48	22.27	22.44	792,649	+0.15(+0.68%)
Jan 03, 2003	22.06	22.31	22.06	22.29	623,039	+0.28(+1.29%)
Jan 02, 2003	21.84	22.00	21.70	22.00	490,901	+0.17(+0.79%)
Dec 31, 2002	21.77	21.98	21.70	21.83	625,908	+0.09(+0.41%)
Dec 30, 2002	21.53	21.75	21.36	21.74	655,311	+0.21(+0.98%)
Dec 27, 2002	21.33	21.55	21.31	21.53	401,255	-0.23(-1.05%)
Dec 26, 2002	21.72	21.86	21.67	21.76	580,367	+0.06(+0.28%)
Dec 24, 2002	21.70	21.75	21.58	21.70	233,438	+0.22(+1.04%)
Dec 23, 2002	21.22	21.47	21.19	21.47	477,633	+0.17(+0.79%)
Dec 20, 2002	21.47	21.47	21.05	21.31	2,691,530	-0.46(-2.13%)
Dec 19, 2002	21.75	21.86	21.67	21.77	720,036	-0.01(-0.03%)
Dec 18, 2002	21.86	21.86	21.62	21.77	500,582	-0.06(-0.28%)
Dec 17, 2002	21.81	21.88	21.67	21.84	324,339	+0.00(+0.00%)
Dec 16, 2002	21.61	21.85	21.61	21.84	1,190,498	+0.19(+0.88%)
Dec 13, 2002	21.71	21.77	21.61	21.65	529,807	-0.06(-0.28%)
Dec 12, 2002	21.53	21.74	21.53	21.71	720,574	+0.12(+0.57%)
Dec 11, 2002	21.69	21.70	21.52	21.58	454,863	-0.10(-0.46%)
Dec 10, 2002	21.92	21.95	21.69	21.69	670,372	-0.21(-0.94%)
Dec 09, 2002	22.11	22.12	21.86	21.89	778,844	-0.22(-1.01%)
Dec 06, 2002	22.16	22.23	22.03	22.11	330,793	-0.05(-0.23%)
Dec 05, 2002	22.23	22.30	22.08	22.16	187,360	-0.04(-0.18%)
Dec 04, 2002	22.14	22.24	22.13	22.20	247,422	+0.06(+0.25%)
Dec 03, 2002	22.23	22.31	22.15	22.15	503,451	-0.02(-0.10%)
Dec 02, 2002	22.17	22.31	22.06	22.17	488,032	+0.08(+0.38%)
Nov 29, 2002	22.12	22.20	22.09	22.09	146,660	-0.03(-0.15%)
Nov 27, 2002	22.11	22.17	22.08	22.12	436,037	+0.15(+0.66%)
Nov 26, 2002	21.98	22.09	21.98	21.98	466,517	-0.06(-0.25%)
Nov 25, 2002	22.17	22.20	21.90	22.03	430,479	-0.17(-0.75%)
Nov 22, 2002	21.70	22.20	21.59	22.20	745,854	+0.53(+2.45%)
Nov 21, 2002	21.53	21.74	21.53	21.67	317,167	+0.08(+0.36%)
Nov 20, 2002	21.60	21.66	21.35	21.59	400,896	+0.03(+0.16%)
Nov 19, 2002	21.58	21.64	21.48	21.56	299,596	+0.03(+0.13%)
Nov 18, 2002	21.61	21.61	21.45	21.53	274,316	+0.03(+0.13%)
Nov 15, 2002	21.64	21.76	21.46	21.50	484,446	-0.13(-0.59%)
Nov 14, 2002	21.42	21.64	21.42	21.63	445,540	+0.21(+0.96%)
Nov 13, 2002	21.58	21.66	21.36	21.42	395,517	-0.32(-1.49%)
Nov 12, 2002	21.50	21.84	21.46	21.75	561,362	+0.23(+1.09%)
Nov 11, 2002	21.58	21.66	21.42	21.51	222,321	-0.12(-0.57%)
Nov 08, 2002	21.58	21.71	21.47	21.64	210,309	-0.01(-0.03%)
Nov 07, 2002	21.75	21.75	21.58	21.64	315,733	-0.13(-0.59%)
Nov 06, 2002	21.71	21.78	21.50	21.77	359,300	+0.33(+1.56%)
Nov 05, 2002	21.61	21.61	21.42	21.43	604,930	-0.13(-0.60%)
Nov 04, 2002	21.31	21.63	21.31	21.56	439,982	+0.34(+1.60%)
Nov 01, 2002	21.00	21.39	20.99	21.22	416,674	+0.20(+0.93%)
Oct 31, 2002	21.17	21.24	21.00	21.03	476,378	-0.06(-0.26%)
Oct 30, 2002	20.97	21.19	20.81	21.08	542,537	+0.16(+0.77%)
Oct 29, 2002	20.97	20.98	20.58	20.92	699,238	-0.17(-0.79%)
Oct 28, 2002	21.19	21.22	21.05	21.09	372,747	-0.07(-0.32%)
Oct 25, 2002	20.80	21.26	20.80	21.16	303,361	+0.27(+1.28%)
Oct 24, 2002	20.46	21.03	20.29	20.89	654,774	+0.28(+1.38%)
Oct 23, 2002	20.78	20.87	20.44	20.60	885,881	-0.17(-0.83%)
Oct 22, 2002	20.78	20.89	20.73	20.78	401,613	-0.40(-1.87%)
Oct 21, 2002	21.33	21.33	21.03	21.17	156,701	-0.11(-0.50%)
Oct 18, 2002	21.42	21.42	21.05	21.28	218,377	-0.06(-0.26%)
Oct 17, 2002	21.36	21.47	21.24	21.33	223,039	+0.20(+0.95%)
Oct 16, 2002	21.29	21.32	20.99	21.13	295,114	-0.16(-0.73%)
Oct 15, 2002	21.70	21.86	21.18	21.29	548,812	-0.09(-0.42%)
Oct 14, 2002	21.58	21.67	21.29	21.38	684,357	-0.22(-1.03%)
Oct 11, 2002	21.11	21.84	21.11	21.60	995,787	+0.60(+2.87%)
Oct 10, 2002	20.48	21.14	20.44	21.00	762,169	+0.52(+2.53%)
Oct 09, 2002	21.31	21.31	20.42	20.48	1,484,357	-1.10(-5.12%)
Oct 08, 2002	22.41	22.41	20.96	21.58	972,120	-0.82(-3.66%)
Oct 07, 2002	22.67	22.67	22.38	22.40	398,745	-0.26(-1.16%)
Oct 04, 2002	22.84	22.84	22.56	22.67	350,874	-0.20(-0.88%)
Oct 03, 2002	22.95	22.95	22.76	22.87	613,178	-0.08(-0.36%)
Oct 02, 2002	23.30	23.30	22.89	22.95	560,107	-0.38(-1.63%)
Oct 01, 2002	23.34	23.36	22.95	23.33	424,204	+0.02(+0.07%)
Sep 30, 2002	23.37	23.37	23.01	23.31	406,813	+0.00(+0.00%)
Sep 27, 2002	23.56	23.62	23.26	23.31	357,328	-0.55(-2.31%)
Sep 26, 2002	23.74	23.87	23.65	23.87	518,512	+0.26(+1.11%)
Sep 25, 2002	23.97	24.09	23.45	23.60	376,871	-0.46(-1.92%)
Sep 24, 2002	24.29	24.30	24.07	24.07	220,170	-0.26(-1.05%)
Sep 23, 2002	24.27	24.40	24.12	24.32	296,369	+0.06(+0.25%)
Sep 20, 2002	24.40	24.46	24.21	24.26	266,069	+0.00(+0.00%)
Sep 19, 2002	24.51	24.51	24.26	24.26	470,461	-0.18(-0.75%)
Sep 18, 2002	24.65	24.65	24.37	24.45	147,915	-0.10(-0.41%)
Sep 17, 2002	24.96	24.96	24.47	24.55	396,055	-0.30(-1.21%)
Sep 16, 2002	24.90	25.07	24.82	24.85	332,048	+0.00(+0.00%)
Sep 13, 2002	25.02	25.02	24.82	24.85	568,176	-0.11(-0.45%)
Sep 12, 2002	25.10	25.15	24.88	24.96	282,384	-0.08(-0.31%)
Sep 11, 2002	25.10	25.15	25.00	25.04	167,637	-0.06(-0.22%)
Sep 10, 2002	25.02	25.15	25.02	25.09	372,568	+0.08(+0.31%)
Sep 09, 2002	25.07	25.10	24.93	25.02	356,432	-0.06(-0.22%)
Sep 06, 2002	25.04	25.09	25.03	25.07	479,964	+0.06(+0.22%)
Sep 05, 2002	24.99	25.04	24.96	25.02	273,958	+0.00(+0.00%)
Sep 04, 2002	25.10	25.21	24.95	25.02	251,008	-0.04(-0.16%)
Sep 03, 2002	25.35	25.35	24.96	25.05	378,664	-0.18(-0.73%)
Aug 30, 2002	24.99	25.39	24.99	25.24	268,220	+0.20(+0.78%)
Aug 29, 2002	24.90	25.19	24.88	25.04	434,962	+0.01(+0.02%)
Aug 28, 2002	24.96	25.04	24.93	25.04	453,608	+0.07(+0.27%)
Aug 27, 2002	25.01	25.15	24.73	24.97	592,559	-0.04(-0.16%)
Aug 26, 2002	24.74	25.07	24.74	25.01	163,693	+0.29(+1.17%)
Aug 23, 2002	24.53	24.76	24.43	24.72	180,188	+0.17(+0.70%)
Aug 22, 2002	24.90	24.93	24.50	24.55	335,813	-0.29(-1.17%)
Aug 21, 2002	24.54	24.84	24.43	24.84	270,192	+0.30(+1.20%)
Aug 20, 2002	24.83	24.95	24.51	24.54	224,114	-0.56(-2.22%)
Aug 16, 2002	24.89	25.10	24.88	25.10	252,622	+0.09(+0.38%)
Aug 15, 2002	25.10	25.10	24.88	25.00	155,804	-0.06(-0.22%)
Aug 14, 2002	25.07	25.07	24.65	25.06	153,473	-0.09(-0.38%)
Aug 13, 2002	25.35	25.57	25.07	25.15	253,518	-0.20(-0.77%)
Aug 12, 2002	24.74	25.35	24.70	25.35	290,990	+0.42(+1.68%)
Aug 07, 2002	24.54	24.93	24.46	24.93	235,230	+0.52(+2.15%)
Aug 06, 2002	24.46	24.46	24.15	24.41	228,417	+0.08(+0.34%)
Aug 05, 2002	24.69	24.69	24.10	24.32	345,674	-0.36(-1.45%)
Aug 02, 2002	24.92	24.93	24.40	24.68	308,023	-0.13(-0.52%)
Aug 01, 2002	25.07	25.07	24.68	24.81	343,881	-0.26(-1.05%)
Jul 31, 2002	24.79	25.07	24.46	25.07	552,039	+0.28(+1.12%)
Jul 30, 2002	24.26	24.96	24.09	24.79	619,812	+0.59(+2.42%)
Jul 29, 2002	24.26	24.49	24.21	24.21	693,859	+0.59(+2.48%)
Jul 26, 2002	23.43	23.84	23.09	23.62	522,635	+0.63(+2.74%)
Jul 25, 2002	22.53	23.43	22.20	22.99	645,630	+0.41(+1.83%)
Jul 24, 2002	22.48	22.87	22.02	22.58	910,623	-0.12(-0.54%)
Jul 23, 2002	23.04	23.37	22.59	22.70	313,760	-0.45(-1.95%)
Jul 22, 2002	23.62	23.62	22.11	23.15	601,524	-0.38(-1.63%)
Jul 19, 2002	24.13	24.13	23.20	23.54	625,190	-0.95(-3.87%)
Jul 17, 2002	24.96	25.13	24.46	24.49	326,490	-0.06(-0.23%)
Jul 12, 2002	24.62	25.09	24.49	24.54	468,489	+0.06(+0.23%)
Jul 11, 2002	24.71	24.90	23.98	24.49	366,651	-0.28(-1.13%)
Jul 10, 2002	25.13	25.15	24.75	24.76	332,945	-0.33(-1.33%)
Jul 09, 2002	25.32	25.44	24.88	25.10	465,441	-0.14(-0.55%)
Jul 08, 2002	25.41	25.58	25.22	25.24	148,274	-0.25(-0.98%)
Jul 05, 2002	25.41	25.57	25.22	25.49	174,271	+0.03(+0.11%)
Jul 04, 2002	25.46	25.52	25.18	25.46	277,902	+0.00(+0.00%)
Jul 03, 2002	25.46	25.52	25.18	25.46	277,902	-0.11(-0.41%)
Jul 02, 2002	26.02	26.02	25.36	25.57	238,816	-0.17(-0.67%)
Jul 01, 2002	25.94	25.94	25.67	25.74	277,902	-0.31(-1.18%)
Jun 28, 2002	26.07	26.07	25.78	26.05	425,638	+0.00(+0.00%)
Jun 27, 2002	25.99	26.13	25.74	26.05	322,725	+0.06(+0.21%)
Jun 26, 2002	25.96	26.08	25.83	25.99	17,929	-0.42(-1.58%)
Jun 25, 2002	26.02	26.41	25.96	26.41	479,426	+0.25(+0.94%)
Jun 21, 2002	26.02	26.26	25.98	26.16	316,629	+0.23(+0.88%)
Jun 20, 2002	25.74	25.94	25.65	25.94	513,850	+0.27(+1.06%)
Jun 19, 2002	25.60	25.79	25.52	25.66	445,002	+0.11(+0.44%)
Jun 18, 2002	25.77	25.82	25.43	25.55	157,239	-0.17(-0.65%)
Jun 17, 2002	25.77	25.85	25.56	25.72	331,331	+0.01(+0.02%)
Jun 14, 2002	25.98	25.98	25.71	25.71	121,918	-0.39(-1.50%)
Jun 12, 2002	26.19	26.21	26.01	26.10	273,420	+0.11(+0.43%)
Jun 11, 2002	26.24	26.31	25.91	25.99	395,159	-0.24(-0.91%)
Jun 10, 2002	26.41	26.41	26.23	26.23	116,001	-0.15(-0.57%)
Jun 07, 2002	26.63	26.63	26.27	26.38	610,847	-0.25(-0.92%)
Jun 06, 2002	26.66	26.77	26.62	26.63	193,276	-0.01(-0.02%)
Jun 05, 2002	26.77	26.77	26.47	26.63	212,819	+0.22(+0.82%)
May 31, 2002	26.58	26.63	26.38	26.41	421,873	+0.17(+0.66%)
May 28, 2002	25.95	26.30	25.95	26.24	327,924	+0.30(+1.16%)
May 27, 2002	25.84	26.19	25.71	25.94	368,265	+0.00(+0.00%)
May 24, 2002	25.84	26.19	25.71	25.94	368,265	+0.02(+0.09%)
May 23, 2002	25.47	26.21	25.42	25.92	568,893	+0.45(+1.77%)
May 22, 2002	25.46	25.52	25.35	25.47	155,983	-0.03(-0.11%)
May 21, 2002	25.71	25.71	25.43	25.49	528,552	-0.22(-0.85%)
May 20, 2002	25.80	25.82	25.64	25.71	117,615	-0.11(-0.41%)
May 17, 2002	25.80	25.88	25.66	25.82	781,174	+0.11(+0.41%)
May 16, 2002	26.06	26.07	25.65	25.71	280,412	-0.32(-1.22%)
May 15, 2002	25.94	26.11	25.91	26.03	187,360	+0.17(+0.67%)
May 14, 2002	25.68	25.92	25.57	25.86	271,089	+0.14(+0.56%)
May 13, 2002	25.77	25.80	25.65	25.71	490,184	+0.00(+0.00%)
May 10, 2002	25.96	25.96	25.65	25.71	394,442	-0.17(-0.65%)
May 09, 2002	25.84	25.96	25.84	25.88	236,127	-0.07(-0.26%)
May 08, 2002	26.07	26.13	25.91	25.95	526,401	-0.10(-0.39%)
May 07, 2002	26.16	26.16	25.99	26.05	235,948	-0.16(-0.62%)
May 06, 2002	26.26	26.33	26.21	26.21	216,046	-0.05(-0.19%)
May 03, 2002	26.21	26.40	26.18	26.26	383,863	+0.04(+0.17%)
May 02, 2002	26.21	26.39	26.13	26.21	724,160	+0.03(+0.11%)
May 01, 2002	25.66	26.19	25.66	26.19	2,098,611	-0.40(-1.51%)
Apr 30, 2002	26.35	26.76	26.30	26.59	356,970	+0.23(+0.89%)
Apr 29, 2002	26.44	26.44	26.26	26.35	228,776	-0.09(-0.34%)
Apr 26, 2002	26.60	26.63	26.38	26.44	121,918	-0.16(-0.61%)
Apr 25, 2002	26.60	26.79	26.49	26.60	284,356	+0.00(+0.00%)
Apr 24, 2002	26.44	26.63	26.44	26.60	434,962	+0.16(+0.59%)
Apr 23, 2002	26.97	27.02	26.44	26.45	1,574,720	-1.19(-4.30%)
Apr 22, 2002	27.89	27.89	27.64	27.64	226,087	-0.23(-0.82%)
Apr 19, 2002	27.80	27.95	27.57	27.87	318,243	+0.17(+0.62%)
Apr 18, 2002	27.61	27.94	27.55	27.69	365,217	-0.10(-0.36%)
Apr 17, 2002	28.45	28.45	27.62	27.79	312,685	-0.65(-2.27%)
Apr 16, 2002	28.75	28.75	28.37	28.44	598,117	-0.49(-1.70%)
Apr 15, 2002	29.17	29.17	28.84	28.93	248,319	-0.44(-1.48%)
Apr 12, 2002	29.06	29.37	28.84	29.37	210,309	+0.31(+1.06%)
Apr 11, 2002	29.00	29.06	28.75	29.06	243,299	+0.06(+0.19%)
Apr 10, 2002	28.52	29.22	28.45	29.00	367,189	+0.48(+1.68%)
Apr 09, 2002	28.26	28.58	28.24	28.52	1,018,019	+0.32(+1.15%)
Apr 08, 2002	28.08	28.25	28.03	28.20	302,286	+0.20(+0.72%)
Apr 05, 2002	28.03	28.03	27.92	28.00	562,618	-0.03(-0.10%)
Apr 04, 2002	28.08	28.11	28.00	28.03	322,725	+0.03(+0.10%)
Apr 03, 2002	27.89	28.00	27.78	28.00	474,944	-0.11(-0.38%)
Apr 02, 2002	27.82	28.22	27.78	28.11	1,136,172	+0.29(+1.04%)