AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	64.54	64.68	63.44	63.64	1,116,926	-0.89(-1.37%)
May 29, 2008	63.56	64.56	63.25	64.52	985,111	+0.95(+1.49%)
May 28, 2008	63.39	64.00	62.93	63.58	791,946	+0.56(+0.89%)
May 27, 2008	62.20	63.36	62.10	63.02	823,457	+1.08(+1.75%)
May 26, 2008	62.31	62.53	61.56	61.93	0	+0.00(+0.00%)
May 23, 2008	62.31	62.53	61.56	61.93	1,206,848	-0.74(-1.17%)
May 22, 2008	63.59	63.59	62.42	62.67	1,144,895	-0.95(-1.49%)
May 21, 2008	65.44	65.82	63.28	63.62	1,649,529	-1.82(-2.79%)
May 20, 2008	65.65	66.03	64.97	65.44	992,515	-0.52(-0.79%)
May 19, 2008	65.78	66.59	65.27	65.96	973,660	+0.45(+0.68%)
May 16, 2008	66.08	66.64	65.20	65.52	1,288,389	-0.66(-1.00%)
May 15, 2008	65.21	66.18	64.46	66.18	1,516,893	+0.83(+1.27%)
May 14, 2008	64.78	66.03	64.37	65.35	1,540,792	+0.91(+1.42%)
May 13, 2008	64.16	64.58	63.20	64.44	1,026,211	+0.47(+0.73%)
May 12, 2008	63.04	64.19	62.21	63.97	1,070,407	+1.46(+2.33%)
May 09, 2008	62.32	63.07	62.09	62.51	447,294	-0.29(-0.46%)
May 08, 2008	62.82	63.61	62.00	62.80	1,332,819	+0.13(+0.21%)
May 07, 2008	65.73	65.73	62.53	62.67	1,471,937	-2.72(-4.15%)
May 06, 2008	64.86	65.39	64.10	65.39	1,645,305	-0.03(-0.05%)
May 05, 2008	65.66	66.29	65.21	65.42	1,027,544	-0.84(-1.27%)
May 02, 2008	66.13	67.52	65.74	66.26	1,981,626	+0.86(+1.32%)
May 01, 2008	64.47	65.47	62.73	65.40	1,685,685	+2.67(+4.26%)
Apr 30, 2008	65.39	65.86	62.73	62.73	1,447,228	-2.38(-3.65%)
Apr 29, 2008	65.63	65.63	64.11	65.10	1,467,060	-0.58(-0.89%)
Apr 28, 2008	66.01	66.19	65.13	65.69	1,334,291	-0.26(-0.40%)
Apr 25, 2008	65.93	66.27	65.13	65.95	1,549,990	-0.16(-0.24%)
Apr 24, 2008	64.88	66.17	64.47	66.11	1,545,876	+1.65(+2.57%)
Apr 23, 2008	63.87	65.03	63.29	64.46	883,718	+1.08(+1.71%)
Apr 22, 2008	63.64	64.58	62.92	63.37	1,459,208	-0.22(-0.35%)
Apr 21, 2008	63.14	63.93	62.94	63.59	1,188,027	+0.01(+0.02%)
Apr 18, 2008	64.91	64.95	62.97	63.58	1,501,204	+0.21(+0.34%)
Apr 17, 2008	62.35	63.47	62.02	63.37	1,624,833	+0.70(+1.12%)
Apr 16, 2008	61.77	62.74	61.31	62.66	1,882,698	+1.60(+2.62%)
Apr 15, 2008	60.76	61.07	59.86	61.07	1,243,945	+0.93(+1.55%)
Apr 14, 2008	60.18	61.35	59.95	60.14	1,436,865	-0.44(-0.73%)
Apr 11, 2008	60.43	61.32	59.96	60.58	1,557,556	-0.59(-0.97%)
Apr 10, 2008	61.71	61.90	60.54	61.17	2,759,859	-0.25(-0.40%)
Apr 09, 2008	63.83	64.36	61.30	61.41	1,873,859	-2.88(-4.48%)
Apr 08, 2008	66.03	66.03	64.27	64.29	1,739,875	-2.08(-3.14%)
Apr 07, 2008	66.03	66.61	65.09	66.37	1,705,454	+0.97(+1.48%)
Apr 04, 2008	65.51	66.31	64.66	65.41	2,279,809	-0.14(-0.22%)
Apr 03, 2008	63.41	65.61	62.95	65.55	1,689,460	+1.92(+3.01%)
Apr 02, 2008	65.25	65.25	63.20	63.63	1,939,018	-0.66(-1.03%)
Apr 01, 2008	61.93	64.54	61.93	64.29	2,411,549	+3.60(+5.93%)
Mar 31, 2008	63.39	62.68	60.31	60.70	2,637,175	+0.89(+1.49%)
Mar 28, 2008	61.11	61.22	59.74	59.80	3,098,329	-2.02(-3.28%)
Mar 27, 2008	64.51	64.56	61.73	61.83	2,356,648	-1.75(-2.76%)
Mar 26, 2008	65.48	65.62	63.19	63.58	2,404,035	-2.10(-3.20%)
Mar 25, 2008	66.19	66.41	64.44	65.68	1,448,311	-0.53(-0.80%)
Mar 24, 2008	65.72	66.64	65.72	66.21	2,009,915	+0.64(+0.98%)
Mar 21, 2008	63.55	65.80	63.28	65.57	2,465,269	+0.00(+0.00%)
Mar 20, 2008	63.55	65.80	63.28	65.57	2,465,269	+2.17(+3.42%)
Mar 19, 2008	62.88	64.79	62.02	63.40	2,907,254	+0.64(+1.02%)
Mar 18, 2008	60.73	62.76	60.27	62.76	3,309,433	+2.72(+4.54%)
Mar 17, 2008	58.10	60.89	57.89	60.03	3,258,192	+0.73(+1.23%)
Mar 14, 2008	60.36	60.91	57.26	59.31	2,566,489	-1.06(-1.75%)
Mar 13, 2008	58.41	60.84	57.33	60.36	1,967,462	+0.71(+1.19%)
Mar 12, 2008	59.75	61.63	59.18	59.65	2,016,467	-0.18(-0.30%)
Mar 11, 2008	57.73	60.12	56.51	59.83	2,426,905	+3.89(+6.96%)
Mar 10, 2008	57.85	57.98	55.75	55.94	2,225,617	-2.07(-3.57%)
Mar 07, 2008	56.75	58.54	56.17	58.01	1,875,796	+0.94(+1.65%)
Mar 06, 2008	58.39	58.68	56.91	57.07	2,122,574	-1.84(-3.12%)
Mar 05, 2008	58.51	59.78	58.02	58.90	1,564,931	+0.43(+0.74%)
Mar 04, 2008	57.71	58.95	57.05	58.47	1,623,451	+0.00(+0.00%)