AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	67.42	68.03	65.82	66.10	2,946,848	-1.66(-2.45%)
Apr 29, 2010	63.92	68.35	63.75	67.75	4,074,214	+4.75(+7.54%)
Apr 28, 2010	63.19	63.69	62.64	63.00	1,663,958	+0.32(+0.52%)
Apr 27, 2010	63.47	64.51	62.65	62.68	157	-1.16(-1.81%)
Apr 26, 2010	64.11	64.66	63.61	63.83	1,930,303	-0.50(-0.78%)
Apr 23, 2010	62.93	64.54	62.61	64.34	2,712,612	+1.41(+2.24%)
Apr 22, 2010	60.47	63.02	60.21	62.93	2,137,033	+2.03(+3.34%)
Apr 21, 2010	60.89	61.67	59.48	60.89	5,567	+1.13(+1.89%)
Apr 20, 2010	58.80	59.77	58.10	59.76	2,196,292	+1.40(+2.39%)
Apr 19, 2010	57.01	58.71	57.01	58.36	2,016,193	+0.57(+0.98%)
Apr 16, 2010	58.56	58.85	57.35	57.80	2,373,406	-0.83(-1.41%)
Apr 15, 2010	59.45	59.56	58.45	58.63	1,407,123	-0.97(-1.62%)
Apr 14, 2010	59.65	59.65	58.91	59.59	1,231,603	+0.17(+0.28%)
Apr 13, 2010	58.11	59.60	58.00	59.43	1,339,136	+1.37(+2.36%)
Apr 12, 2010	59.10	59.10	58.02	58.05	1,006,256	-0.95(-1.61%)
Apr 09, 2010	58.00	59.42	57.95	59.01	1,585,368	+1.07(+1.85%)
Apr 08, 2010	57.51	58.03	57.37	57.93	1,448,153	+0.12(+0.21%)
Apr 07, 2010	58.62	58.88	57.48	57.81	2,086,033	-0.90(-1.54%)
Apr 06, 2010	56.31	58.82	56.09	58.71	3,238,959	+2.26(+3.99%)
Apr 05, 2010	54.71	56.59	54.59	56.46	1,730,742	+1.99(+3.65%)
Apr 01, 2010	55.00	54.47	54.47	54.47	1,726,911	-0.39(-0.71%)
Mar 31, 2010	55.04	55.44	54.77	54.86	1,588,254	-0.41(-0.74%)
Mar 30, 2010	55.24	55.51	55.02	55.26	1,105,426	+0.08(+0.15%)
Mar 29, 2010	55.28	55.40	54.72	55.18	1,509,071	-0.02(-0.03%)
Mar 26, 2010	55.80	55.92	54.85	55.20	2,155,363	-0.37(-0.67%)
Mar 25, 2010	55.53	56.47	55.52	55.57	1,461,647	+0.15(+0.27%)
Mar 24, 2010	54.97	56.17	54.83	55.42	1,451,595	+0.33(+0.60%)
Mar 23, 2010	55.37	55.37	54.48	55.09	1,160,147	-0.28(-0.51%)
Mar 22, 2010	55.00	55.54	54.79	55.37	1,504,909	+0.05(+0.09%)
Mar 19, 2010	55.65	55.92	55.02	55.32	2,096,510	-0.37(-0.67%)
Mar 18, 2010	55.78	56.27	55.44	55.69	1,876,924	-0.60(-1.06%)
Mar 17, 2010	55.47	56.47	55.36	56.29	1,553,668	+0.92(+1.67%)
Mar 16, 2010	54.47	55.47	54.17	55.36	1,505,285	+1.22(+2.25%)
Mar 15, 2010	53.71	54.37	53.70	54.14	1,363,168	-0.09(-0.16%)
Mar 12, 2010	53.94	54.42	53.61	54.23	2,422,966	+0.45(+0.84%)
Mar 11, 2010	53.30	53.85	52.90	53.78	1,316,350	+0.34(+0.64%)
Mar 10, 2010	53.33	53.62	52.89	53.44	1,246,995	+0.27(+0.51%)
Mar 09, 2010	52.71	53.87	52.60	53.17	1,987,021	+0.11(+0.20%)
Mar 08, 2010	52.26	53.21	52.16	53.06	1,252,852	+0.74(+1.42%)
Mar 05, 2010	51.12	52.48	50.87	52.32	1,596,084	+1.48(+2.91%)
Mar 04, 2010	50.58	50.94	50.39	50.84	1,022,372	+0.26(+0.52%)
Mar 03, 2010	51.01	51.17	50.43	50.58	1,137,594	-0.53(-1.05%)
Mar 02, 2010	51.39	51.48	50.84	51.11	1,090,736	+0.01(+0.02%)
Mar 01, 2010	51.19	51.46	50.84	51.10	1,447,734	-0.10(-0.20%)
Feb 26, 2010	51.38	51.78	50.88	51.20	1,776,141	+0.14(+0.28%)
Feb 25, 2010	50.12	51.11	49.78	51.06	944,646	+0.26(+0.52%)
Feb 24, 2010	50.48	50.80	50.09	50.79	1,463,969	+0.52(+1.04%)
Feb 23, 2010	50.00	50.58	49.78	50.27	1,821,089	-0.04(-0.07%)
Feb 22, 2010	49.68	50.55	49.51	50.31	1,541,097	+0.74(+1.50%)
Feb 19, 2010	49.47	49.99	49.02	49.56	2,009,546	-0.36(-0.73%)
Feb 18, 2010	48.79	50.10	48.60	49.93	1,704,171	+0.86(+1.74%)
Feb 17, 2010	49.01	49.32	48.66	49.07	1,554,827	+0.22(+0.45%)
Feb 16, 2010	47.89	48.94	47.72	48.85	1,721,716	+1.38(+2.91%)
Feb 12, 2010	46.25	47.47	47.47	47.47	2,001,315	+0.81(+1.74%)
Feb 11, 2010	45.96	46.70	45.53	46.66	1,219,600	+1.38(+3.06%)
Feb 10, 2010	46.07	46.65	45.12	45.28	1,481,046	-0.96(-2.07%)
Feb 09, 2010	46.87	46.89	45.63	46.23	2,123,495	-0.16(-0.34%)
Feb 08, 2010	47.62	47.73	46.34	46.39	2,197,063	-1.14(-2.41%)
Feb 05, 2010	46.58	47.65	46.36	47.53	3,613,344	+0.92(+1.97%)
Feb 04, 2010	46.70	48.01	45.84	46.62	5,950,233	-2.33(-4.75%)
Feb 03, 2010	49.68	49.78	48.63	48.94	2,018,110	-1.10(-2.20%)
Feb 02, 2010	49.16	50.24	48.57	50.04	2,058,896	+0.94(+1.91%)