AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	37.26	38.66	36.67	38.66	3,294,639	+1.49(+4.01%)
May 28, 2009	36.82	37.34	35.86	37.17	4,363,315	+0.71(+1.95%)
May 27, 2009	37.11	37.45	36.14	36.46	4,638,493	-0.83(-2.23%)
May 26, 2009	34.44	37.57	33.92	37.29	4,644,374	+2.93(+8.53%)
May 22, 2009	35.07	35.72	34.18	34.36	2,368,869	-0.67(-1.92%)
May 21, 2009	34.03	35.50	33.73	35.03	2,643,917	+0.48(+1.38%)
May 20, 2009	36.09	36.44	34.42	34.55	4,255,406	-0.86(-2.43%)
May 19, 2009	35.56	36.54	34.92	35.42	3,979,719	-1.31(-3.56%)
May 18, 2009	34.66	36.96	34.33	36.72	5,570,160	+2.87(+8.49%)
May 15, 2009	34.59	35.07	33.19	33.85	4,150,655	-0.91(-2.61%)
May 14, 2009	33.25	35.18	32.40	34.76	5,236,340	+1.47(+4.42%)
May 13, 2009	34.47	34.72	32.91	33.28	4,584,007	-1.96(-5.57%)
May 12, 2009	35.98	36.15	33.96	35.25	3,202,715	-0.13(-0.36%)
May 11, 2009	35.87	36.33	35.23	35.37	3,804,454	-1.35(-3.67%)
May 08, 2009	34.76	37.11	33.95	36.72	7,012,268	+2.92(+8.65%)
May 07, 2009	36.40	37.04	33.54	33.79	6,657,039	-3.05(-8.28%)
May 06, 2009	36.66	37.01	34.99	36.84	4,332,208	+0.72(+2.00%)
May 05, 2009	35.89	36.93	35.27	36.12	4,568,341	-0.69(-1.86%)
May 04, 2009	35.32	36.98	35.25	36.81	5,136,844	+2.81(+8.27%)
May 01, 2009	35.66	35.87	33.46	33.99	4,431,663	-1.73(-4.84%)
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%)