AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.28	38.33	35.51	35.72	5,506,743	-0.77(-2.12%)
Apr 29, 2009	35.52	37.06	35.35	36.50	4,757,215	+1.19(+3.38%)
Apr 28, 2009	34.76	36.29	34.46	35.30	4,574,780	+0.11(+0.32%)
Apr 27, 2009	37.53	37.53	34.27	35.19	6,127,516	-3.43(-8.87%)
Apr 24, 2009	36.37	39.42	36.15	38.62	6,536,211	+2.11(+5.77%)
Apr 23, 2009	34.79	37.09	34.15	36.51	6,923,817	+1.94(+5.60%)
Apr 22, 2009	34.42	36.59	33.93	34.57	6,128,227	-0.94(-2.64%)
Apr 21, 2009	32.10	35.84	31.95	35.51	7,633,795	+2.63(+8.01%)
Apr 20, 2009	36.43	37.16	32.70	32.88	7,248,620	-4.99(-13.17%)
Apr 17, 2009	35.83	38.26	34.76	37.86	8,401,561	+2.01(+5.59%)
Apr 16, 2009	34.55	36.94	33.05	35.86	6,537,082	+0.94(+2.68%)
Apr 15, 2009	32.33	35.14	31.55	34.92	6,330,987	+3.02(+9.48%)
Apr 14, 2009	33.59	34.55	31.86	31.89	8,370,316	-3.23(-9.19%)
Apr 13, 2009	34.34	35.80	33.72	35.12	5,907,189	+0.22(+0.63%)
Apr 09, 2009	31.47	35.06	30.98	34.90	7,431,673	+4.62(+15.26%)
Apr 08, 2009	30.34	30.92	29.49	30.28	4,467,184	+0.37(+1.24%)
Apr 07, 2009	32.41	32.69	29.87	29.91	5,623,051	-3.45(-10.33%)
Apr 06, 2009	32.52	34.11	32.03	33.35	5,243,027	-0.32(-0.95%)
Apr 03, 2009	30.74	33.68	30.10	33.67	5,996,272	+2.40(+7.68%)
Apr 02, 2009	33.25	33.25	29.49	31.27	6,552,493	+2.22(+7.64%)
Apr 01, 2009	28.42	29.84	28.42	29.05	4,884,442	-0.54(-1.83%)
Mar 31, 2009	27.76	30.10	27.59	29.59	7,697,402	+2.03(+7.37%)
Mar 30, 2009	28.67	28.67	27.44	27.56	4,737,612	-3.74(-11.95%)
Mar 26, 2009	31.15	31.42	29.07	31.30	5,516,537	+1.13(+3.73%)
Mar 25, 2009	30.64	31.00	28.03	30.18	6,433,375	-0.08(-0.27%)
Mar 24, 2009	31.17	32.34	29.82	30.26	6,333,346	-2.13(-6.58%)
Mar 23, 2009	29.54	32.43	29.53	32.39	7,827,847	+4.33(+15.44%)
Mar 20, 2009	30.79	30.79	27.88	28.06	8,588,244	-2.90(-9.36%)
Mar 19, 2009	32.13	32.34	30.45	30.96	7,986,701	-0.72(-2.28%)
Mar 18, 2009	30.30	32.21	29.60	31.68	9,189,668	+0.69(+2.21%)
Mar 17, 2009	29.01	31.13	28.27	31.00	6,731,271	+2.24(+7.78%)
Mar 16, 2009	30.98	31.54	28.74	28.76	6,146,491	-2.05(-6.65%)
Mar 13, 2009	31.39	31.53	30.11	30.81	0	-0.53(-1.71%)
Mar 12, 2009	29.36	31.83	29.02	31.34	7,271,394	+1.75(+5.93%)
Mar 11, 2009	30.60	31.47	29.14	29.59	9,153,539	-1.21(-3.94%)
Mar 10, 2009	27.75	31.01	27.22	30.80	11,458,462	+3.79(+14.01%)
Mar 09, 2009	25.79	27.13	25.37	27.01	5,786,315	+0.52(+1.95%)
Mar 06, 2009	25.59	26.60	24.11	26.50	0	+1.25(+4.93%)
Mar 05, 2009	26.23	27.01	24.76	25.25	7,813,990	-2.26(-8.23%)
Mar 04, 2009	26.64	28.15	26.26	27.52	6,361,482	+2.30(+9.10%)
Mar 02, 2009	25.97	26.62	24.98	25.22	6,545,010	-1.45(-5.45%)
Feb 27, 2009	25.78	27.61	25.49	26.68	0	+0.32(+1.22%)
Feb 26, 2009	29.03	29.29	26.21	26.35	6,497,379	-1.61(-5.76%)
Feb 25, 2009	28.18	29.22	26.59	27.96	6,377,317	-0.52(-1.81%)
Feb 24, 2009	25.60	28.61	25.60	28.48	5,970,819	+2.85(+11.14%)
Feb 23, 2009	27.94	28.05	25.44	25.63	5,650,712	-2.06(-7.45%)
Feb 20, 2009	25.44	27.91	25.08	27.69	0	+1.74(+6.71%)
Feb 19, 2009	27.51	27.98	25.66	25.95	5,592,692	-1.03(-3.80%)
Feb 18, 2009	26.54	27.20	25.59	26.97	4,566,336	+0.63(+2.39%)
Feb 17, 2009	26.85	27.13	25.93	26.34	5,890,318	-1.49(-5.35%)
Feb 13, 2009	29.61	29.89	27.78	27.83	3,976,775	-2.07(-6.92%)
Feb 12, 2009	29.68	30.13	27.91	29.90	5,172,503	-0.66(-2.16%)
Feb 11, 2009	29.64	30.74	28.96	30.56	4,467,914	+1.18(+4.02%)
Feb 10, 2009	31.50	32.08	29.00	29.38	6,395,279	-2.70(-8.41%)
Feb 09, 2009	31.89	32.13	30.98	32.08	2,807,547	+0.29(+0.91%)
Feb 06, 2009	30.04	32.16	29.44	31.79	5,076,545	+2.21(+7.46%)
Feb 05, 2009	30.96	31.32	28.69	29.58	6,497,180	-1.91(-6.07%)
Feb 04, 2009	32.67	33.25	31.35	31.49	4,107,558	-1.02(-3.13%)
Feb 03, 2009	33.42	33.66	31.76	32.51	3,646,672	-0.44(-1.34%)