AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	69.01	70.13	68.92	69.56	758,384	+0.55(+0.79%)
Jun 29, 2006	67.85	69.01	67.62	69.01	593,795	+1.60(+2.37%)
Jun 28, 2006	66.70	67.42	66.59	67.42	329,020	+0.38(+0.57%)
Jun 27, 2006	66.96	67.34	66.81	67.03	436,043	+0.01(+0.02%)
Jun 26, 2006	66.41	67.18	66.35	67.02	386,110	+0.52(+0.78%)
Jun 23, 2006	66.44	66.64	65.69	66.50	482,478	+0.07(+0.10%)
Jun 22, 2006	66.73	67.07	66.12	66.43	341,901	-0.30(-0.45%)
Jun 21, 2006	66.13	66.81	65.84	66.73	669,967	+0.55(+0.83%)
Jun 20, 2006	67.03	67.41	66.15	66.19	655,337	-1.15(-1.71%)
Jun 19, 2006	67.90	68.26	67.13	67.34	237,263	-0.41(-0.60%)
Jun 16, 2006	67.70	67.86	66.71	67.74	361,143	+0.35(+0.52%)
Jun 15, 2006	66.52	67.59	66.46	67.39	467,530	+0.99(+1.50%)
Jun 14, 2006	66.90	66.95	66.07	66.40	469,279	-0.50(-0.74%)
Jun 13, 2006	67.57	68.19	66.83	66.90	597,293	-0.52(-0.77%)
Jun 12, 2006	68.63	68.63	67.35	67.41	387,382	-1.22(-1.78%)
Jun 09, 2006	68.46	68.84	68.02	68.63	377,363	+0.52(+0.76%)
Jun 08, 2006	68.48	69.00	66.46	68.12	1,097,105	-0.74(-1.07%)
Jun 07, 2006	68.12	69.33	67.46	68.85	507,604	+0.81(+1.19%)
Jun 06, 2006	68.52	68.83	67.69	68.04	404,397	-0.43(-0.63%)
Jun 05, 2006	67.98	69.74	67.95	68.47	649,612	+0.06(+0.09%)
Jun 02, 2006	69.17	70.43	68.04	68.41	624,168	+0.09(+0.13%)
Jun 01, 2006	66.85	68.32	66.65	68.32	706,384	+1.48(+2.21%)
May 31, 2006	66.34	67.18	65.49	66.85	652,157	+0.60(+0.90%)
May 30, 2006	66.49	66.90	66.09	66.25	504,264	-0.62(-0.92%)
May 26, 2006	66.25	67.11	66.08	66.86	407,260	+0.77(+1.16%)
May 25, 2006	64.86	66.22	64.83	66.10	669,172	+1.62(+2.52%)
May 24, 2006	63.83	65.26	63.20	64.47	730,078	-0.16(-0.25%)
May 23, 2006	64.90	65.86	64.49	64.64	590,932	+0.25(+0.38%)
May 22, 2006	64.46	64.61	63.57	64.39	460,533	-0.06(-0.10%)
May 19, 2006	64.93	65.36	63.44	64.46	752,660	-0.09(-0.14%)
May 18, 2006	65.80	66.15	64.30	64.54	668,377	-1.09(-1.67%)
May 17, 2006	65.47	66.05	64.82	65.64	602,700	-0.96(-1.44%)
May 16, 2006	67.18	67.93	66.56	66.59	415,211	-0.74(-1.10%)
May 15, 2006	65.54	67.40	65.08	67.34	539,727	+1.79(+2.73%)
May 12, 2006	66.43	66.44	65.18	65.54	370,843	-1.04(-1.57%)
May 11, 2006	68.46	68.54	66.46	66.59	397,877	-1.81(-2.65%)
May 10, 2006	68.27	68.54	67.79	68.40	281,790	+0.13(+0.19%)
May 09, 2006	68.43	68.60	68.04	68.27	332,359	-0.16(-0.23%)
May 08, 2006	67.72	68.65	67.53	68.42	412,348	+0.76(+1.12%)
May 05, 2006	67.29	68.39	67.22	67.66	669,331	+1.04(+1.56%)
May 04, 2006	65.17	67.17	65.17	66.63	496,154	+1.61(+2.48%)
May 03, 2006	65.30	65.30	64.53	65.02	531,457	-0.44(-0.67%)
May 02, 2006	66.26	66.30	64.32	65.46	779,853	-0.80(-1.21%)
May 01, 2006	67.88	68.16	66.25	66.26	491,542	-1.47(-2.16%)
Apr 28, 2006	67.88	68.91	67.66	67.73	545,610	+0.00(+0.00%)
Apr 27, 2006	67.39	68.71	66.63	67.73	612,878	+0.18(+0.27%)
Apr 26, 2006	67.82	68.35	67.26	67.54	526,846	+0.05(+0.07%)
Apr 25, 2006	67.76	67.95	67.19	67.49	531,775	-0.11(-0.16%)
Apr 24, 2006	68.20	68.20	67.44	67.60	359,871	-0.55(-0.80%)
Apr 21, 2006	67.96	68.66	67.60	68.15	522,870	+0.35(+0.51%)
Apr 20, 2006	66.99	67.88	66.10	67.80	443,040	+0.72(+1.07%)
Apr 19, 2006	65.17	67.39	65.17	67.08	686,506	+1.82(+2.78%)
Apr 18, 2006	63.89	65.96	63.76	65.27	738,029	+1.51(+2.37%)
Apr 17, 2006	63.35	64.08	63.27	63.76	362,733	+0.09(+0.14%)
Apr 13, 2006	64.72	64.30	63.46	63.67	657,245	-1.05(-1.62%)
Apr 12, 2006	64.96	65.79	64.52	64.72	701,454	-0.24(-0.37%)
Apr 11, 2006	65.02	65.68	64.91	64.96	585,685	-0.06(-0.09%)
Apr 10, 2006	64.57	66.08	64.31	65.02	802,593	-1.65(-2.48%)
Apr 07, 2006	67.88	68.32	66.67	66.67	380,067	-1.21(-1.79%)
Apr 06, 2006	68.00	68.57	67.50	67.88	514,601	-0.11(-0.17%)
Apr 05, 2006	67.84	68.23	67.52	68.00	382,134	+0.79(+1.17%)
Apr 04, 2006	66.61	67.35	65.93	67.21	739,461	+0.17(+0.25%)