AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	92.47	93.81	92.23	92.32	2,491,016	-0.49(-0.52%)
May 30, 2013	95.10	95.34	92.65	92.80	1,184,660	-2.30(-2.41%)
May 29, 2013	94.40	95.28	92.07	95.10	2,902,729	+0.06(+0.06%)
May 28, 2013	97.11	97.63	94.55	95.05	1,721,641	-1.39(-1.44%)
May 24, 2013	96.29	96.58	95.54	96.44	1,161,424	-0.29(-0.29%)
May 23, 2013	95.34	96.72	94.70	96.72	7,301,770	+0.30(+0.31%)
May 22, 2013	98.59	98.70	96.06	96.42	2,132,077	-2.02(-2.05%)
May 21, 2013	98.12	98.78	97.77	98.44	732,473	+0.57(+0.58%)
May 20, 2013	96.49	98.15	96.43	97.87	1,327,156	+1.36(+1.41%)
May 17, 2013	96.10	96.74	96.04	96.51	1,282,050	+0.47(+0.49%)
May 16, 2013	95.07	96.94	95.07	96.05	1,555,969	+0.58(+0.61%)
May 15, 2013	95.17	95.49	94.43	95.46	1,528,322	+1.66(+1.77%)
May 13, 2013	92.69	93.95	92.42	93.80	924,492	+1.04(+1.13%)
May 10, 2013	92.44	92.93	91.87	92.76	763,174	+0.50(+0.54%)
May 09, 2013	92.18	92.62	91.92	92.25	828,759	-0.14(-0.15%)
May 08, 2013	92.37	92.81	91.80	92.39	815,208	-0.16(-0.17%)
May 07, 2013	91.01	92.69	90.84	92.55	854,573	+1.56(+1.71%)
May 06, 2013	90.61	91.16	90.15	91.00	978,956	+0.68(+0.75%)
May 03, 2013	91.52	91.11	89.94	90.32	1,392,310	-0.63(-0.70%)
May 02, 2013	92.21	92.73	90.54	90.95	1,256,618	-1.07(-1.16%)
May 01, 2013	92.90	94.45	91.72	92.02	1,471,936	-0.56(-0.60%)
Apr 30, 2013	91.18	92.58	91.00	92.58	1,057,146	+1.38(+1.52%)
Apr 29, 2013	90.87	91.34	90.35	91.20	633,466	+0.58(+0.64%)
Apr 26, 2013	91.32	91.25	90.27	90.62	732,290	-0.63(-0.69%)
Apr 25, 2013	91.83	91.86	90.85	91.25	825,302	-0.66(-0.72%)
Apr 24, 2013	91.95	92.57	91.73	91.91	967,168	+0.13(+0.14%)
Apr 23, 2013	92.13	92.13	91.23	91.78	1,025,318	-0.12(-0.13%)
Apr 22, 2013	92.67	92.67	91.53	91.90	993,159	-0.70(-0.76%)
Apr 19, 2013	92.21	92.85	91.75	92.60	848,996	+0.74(+0.80%)
Apr 18, 2013	91.57	92.09	90.79	91.86	746,874	+0.57(+0.63%)
Apr 17, 2013	92.96	92.96	91.25	91.29	1,818,791	-1.89(-2.02%)
Apr 16, 2013	92.81	93.47	92.10	93.18	962,613	+1.00(+1.08%)
Apr 15, 2013	93.75	94.20	92.18	92.19	1,041,200	-2.16(-2.29%)
Apr 12, 2013	93.63	94.36	93.50	94.34	978,200	+0.61(+0.65%)
Apr 11, 2013	92.99	94.20	92.91	93.74	1,056,349	+0.85(+0.91%)
Apr 10, 2013	93.42	93.42	92.57	92.89	761,818	-0.01(-0.01%)
Apr 09, 2013	92.49	93.24	91.60	92.90	1,000,073	+0.33(+0.35%)
Apr 08, 2013	92.82	93.03	92.25	92.57	1,044,123	-0.29(-0.31%)
Apr 05, 2013	91.27	92.93	91.13	92.86	1,432,378	+0.85(+0.92%)
Apr 04, 2013	89.28	92.02	89.21	92.01	1,597,452	+2.94(+3.30%)
Apr 03, 2013	89.23	89.42	88.73	89.07	1,030,728	-0.10(-0.11%)
Apr 02, 2013	89.69	89.91	89.00	89.17	860,684	+0.03(+0.04%)
Apr 01, 2013	88.50	89.16	88.15	89.14	834,326	+0.99(+1.12%)
Mar 28, 2013	88.28	88.44	87.76	88.15	1,423,799	+0.02(+0.02%)
Mar 27, 2013	88.02	88.39	87.67	88.13	942,012	-0.31(-0.35%)
Mar 26, 2013	87.68	88.78	87.68	88.44	1,135,201	+1.14(+1.31%)
Mar 25, 2013	87.79	88.01	87.18	87.30	1,152,963	-0.21(-0.24%)
Mar 22, 2013	86.64	87.99	86.58	87.51	1,231,131	+0.95(+1.10%)
Mar 21, 2013	86.83	87.59	86.53	86.56	874,214	-0.75(-0.85%)
Mar 20, 2013	87.36	87.69	86.84	87.31	822,524	+0.23(+0.27%)
Mar 19, 2013	87.73	88.10	86.44	87.07	945,034	-0.39(-0.44%)
Mar 18, 2013	88.29	88.87	87.36	87.46	1,186,577	-1.12(-1.26%)
Mar 15, 2013	88.81	88.98	88.04	88.58	1,702,876	-0.58(-0.65%)
Mar 14, 2013	87.36	89.29	87.23	89.16	2,258,715	+1.68(+1.92%)
Mar 13, 2013	86.54	87.62	86.15	87.48	1,468,531	+0.72(+0.84%)
Mar 12, 2013	85.47	86.88	85.25	86.75	2,711,515	+1.18(+1.38%)
Mar 11, 2013	85.58	85.76	84.90	85.57	1,140,891	-0.04(-0.05%)
Mar 08, 2013	86.20	86.27	84.98	85.62	1,715,667	-0.46(-0.54%)
Mar 07, 2013	87.11	87.64	85.89	86.08	1,706,374	-1.02(-1.17%)
Mar 06, 2013	87.53	87.77	86.78	87.10	1,036,060	-0.35(-0.40%)
Mar 05, 2013	87.71	88.14	87.07	87.45	1,059,217	+0.06(+0.07%)
Mar 04, 2013	86.82	87.49	86.55	87.39	2,559,530	+0.30(+0.35%)