AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	101.18	102.21	100.70	102.14	2,318,377	+1.07(+1.05%)
May 29, 2014	101.13	101.28	100.46	101.07	841,939	+0.06(+0.06%)
May 28, 2014	101.26	101.41	100.49	101.00	1,172,857	-0.25(-0.25%)
May 27, 2014	101.00	101.53	100.92	101.26	1,025,221	+0.40(+0.40%)
May 23, 2014	100.56	100.85	100.85	100.85	663,409	+0.16(+0.16%)
May 22, 2014	100.59	101.08	100.14	100.69	324,614	+0.01(+0.01%)
May 21, 2014	101.12	101.67	100.31	100.69	903,632	-0.38(-0.37%)
May 20, 2014	101.02	101.56	100.56	101.06	1,046,454	-0.37(-0.36%)
May 19, 2014	101.10	101.53	100.59	101.43	1,060,043	+0.17(+0.16%)
May 16, 2014	100.84	101.31	100.43	101.26	1,031,529	+0.29(+0.29%)
May 15, 2014	100.25	101.13	99.96	100.97	1,655,496	+0.83(+0.83%)
May 14, 2014	100.38	100.69	99.82	100.15	574,114	-0.04(-0.04%)
May 13, 2014	100.78	101.74	99.97	100.19	811,006	-0.94(-0.93%)
May 12, 2014	100.38	101.27	100.28	101.13	787,066	+0.80(+0.80%)
May 09, 2014	100.47	100.80	99.72	100.33	837,131	-0.23(-0.23%)
May 08, 2014	100.15	100.81	99.82	100.56	944,017	+0.39(+0.39%)
May 07, 2014	99.58	100.61	98.97	100.17	1,454,467	+1.15(+1.16%)
May 06, 2014	98.84	99.46	98.69	99.02	719,256	-0.52(-0.52%)
May 05, 2014	98.38	99.59	98.12	99.54	682,397	+0.84(+0.85%)
May 02, 2014	97.84	98.74	97.49	98.70	1,159,915	+0.50(+0.51%)
May 01, 2014	98.48	98.64	97.21	98.20	1,000,726	-0.13(-0.13%)
Apr 30, 2014	98.32	98.72	97.53	98.33	820,770	+0.01(+0.01%)
Apr 29, 2014	98.65	98.81	97.83	98.32	784,373	-0.22(-0.22%)
Apr 28, 2014	97.77	98.79	97.77	98.53	1,251,923	+1.09(+1.12%)
Apr 25, 2014	96.52	97.53	96.42	97.45	1,002,761	+1.00(+1.04%)
Apr 24, 2014	95.37	97.22	95.10	96.45	1,329,169	+0.42(+0.44%)
Apr 23, 2014	96.35	97.14	95.79	96.02	1,544,886	-0.88(-0.91%)
Apr 22, 2014	96.62	97.00	95.60	96.90	781,953	+0.23(+0.24%)
Apr 21, 2014	96.17	96.85	95.97	96.67	1,184,610	+0.44(+0.46%)
Apr 17, 2014	96.94	96.23	96.23	96.23	1,667,757	-1.12(-1.15%)
Apr 16, 2014	97.09	97.38	96.64	97.35	1,314,526	+0.47(+0.48%)
Apr 15, 2014	95.88	96.99	95.45	96.89	1,309,425	+0.94(+0.98%)
Apr 14, 2014	95.73	96.25	95.23	95.95	803,338	+0.72(+0.76%)
Apr 11, 2014	95.34	95.99	94.84	95.23	1,388,360	-0.41(-0.43%)
Apr 10, 2014	96.11	96.83	95.24	95.64	1,205,489	-0.37(-0.38%)
Apr 09, 2014	96.30	96.75	95.79	96.01	919,288	-0.35(-0.37%)
Apr 08, 2014	96.04	96.48	95.64	96.36	999,985	+0.19(+0.20%)
Apr 07, 2014	96.06	97.17	95.99	96.17	1,163,710	+0.09(+0.09%)
Apr 04, 2014	95.68	96.56	94.96	96.08	1,611,011	+0.97(+1.02%)
Apr 03, 2014	99.15	99.15	94.72	95.11	1,570,178	+0.20(+0.21%)
Apr 02, 2014	94.36	95.24	93.95	94.91	1,010,802	+0.38(+0.40%)
Apr 01, 2014	94.56	94.65	93.64	94.52	1,069,760	-0.04(-0.04%)
Mar 31, 2014	94.00	95.17	93.18	94.56	1,645,429	+0.86(+0.91%)
Mar 28, 2014	93.74	94.30	93.43	93.70	1,186,338	+0.42(+0.46%)
Mar 27, 2014	92.71	93.54	92.45	93.28	1,246,639	+0.47(+0.50%)
Mar 26, 2014	93.87	93.87	92.56	92.81	1,300,713	-1.08(-1.16%)
Mar 25, 2014	93.01	94.06	92.53	93.89	865,199	+1.38(+1.50%)
Mar 24, 2014	92.93	93.06	91.93	92.51	1,029,247	-0.15(-0.16%)
Mar 21, 2014	92.75	93.20	91.82	92.66	1,784,890	+0.81(+0.88%)
Mar 20, 2014	91.71	92.40	91.38	91.85	1,822,047	-0.24(-0.26%)
Mar 19, 2014	92.89	93.37	91.15	92.09	2,414,413	-0.74(-0.80%)
Mar 18, 2014	92.75	93.03	92.35	92.83	1,117,042	-0.01(-0.02%)
Mar 17, 2014	92.77	93.19	92.22	92.85	956,512	+0.25(+0.27%)
Mar 14, 2014	92.10	93.03	92.10	92.60	970,996	+0.44(+0.47%)
Mar 13, 2014	92.40	92.41	91.05	92.16	872,390	-0.01(-0.01%)
Mar 12, 2014	91.58	92.20	91.41	92.17	887,514	+0.37(+0.40%)
Mar 11, 2014	91.18	91.92	90.79	91.80	631,781	+0.77(+0.85%)
Mar 10, 2014	91.47	91.64	90.59	91.03	651,325	-0.48(-0.52%)
Mar 07, 2014	91.18	91.65	90.59	91.50	1,128,059	+0.27(+0.30%)
Mar 06, 2014	91.95	92.02	90.85	91.23	1,153,521	-0.71(-0.78%)
Mar 05, 2014	92.82	93.05	91.28	91.95	1,039,797	-1.16(-1.24%)
Mar 04, 2014	92.95	93.13	92.50	93.10	744,264	+1.03(+1.12%)