AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	62.30	63.94	62.13	62.30	1,647,524	-1.00(-1.59%)
May 27, 2010	61.38	63.38	60.86	63.30	2,470,851	+3.09(+5.13%)
May 26, 2010	61.31	62.46	59.76	60.21	12,044	-0.29(-0.47%)
May 25, 2010	57.46	60.64	57.20	60.50	3,094,310	+1.70(+2.88%)
May 24, 2010	59.79	60.74	58.78	58.80	2,494,446	-1.11(-1.86%)
May 21, 2010	57.43	61.25	57.18	59.91	5,290,826	+1.67(+2.87%)
May 20, 2010	59.06	60.23	58.08	58.24	39,002	-3.88(-6.24%)
May 19, 2010	62.20	63.21	60.32	62.12	1,985,619	-0.37(-0.60%)
May 18, 2010	64.99	65.30	62.13	62.49	29,109	-1.63(-2.54%)
May 17, 2010	63.89	64.80	62.09	64.12	2,187,441	+0.34(+0.53%)
May 14, 2010	63.78	64.98	63.02	63.78	2,428,345	-1.47(-2.25%)
May 13, 2010	66.71	66.96	65.04	65.25	1,783,492	-1.49(-2.24%)
May 12, 2010	66.46	67.16	65.87	66.74	2,433,826	+0.81(+1.22%)
May 11, 2010	66.70	66.89	65.66	65.94	5,672	+0.19(+0.29%)
May 10, 2010	64.60	65.75	64.45	65.75	3,536,157	+3.65(+5.88%)
May 07, 2010	64.16	64.91	61.56	62.09	3,351,743	-1.25(-1.98%)
May 06, 2010	66.28	66.83	59.34	63.35	4,078,520	-3.66(-5.46%)
May 05, 2010	66.92	68.47	66.39	67.00	2,599,662	-1.46(-2.13%)
May 04, 2010	68.38	69.49	67.72	68.47	2,957,942	-0.46(-0.66%)
May 03, 2010	66.30	69.98	66.20	68.92	2,534,777	+2.83(+4.28%)
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%)