AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	68.29	69.24	66.79	67.34	1,646,585	-0.32(-0.48%)
Jul 30, 2007	66.74	68.00	66.05	67.66	1,607,621	+0.92(+1.38%)
Jul 27, 2007	66.12	70.06	66.12	66.74	2,763,389	-1.35(-1.99%)
Jul 26, 2007	68.73	69.57	66.08	68.09	2,272,575	-1.74(-2.49%)
Jul 25, 2007	71.13	71.56	68.36	69.83	1,523,423	-0.24(-0.34%)
Jul 24, 2007	71.35	72.34	69.80	70.07	1,344,167	-1.81(-2.52%)
Jul 23, 2007	73.12	73.58	71.81	71.88	1,162,021	-0.97(-1.33%)
Jul 20, 2007	74.58	74.58	72.14	72.84	1,275,573	-1.81(-2.42%)
Jul 19, 2007	75.17	75.33	74.37	74.65	832,031	+0.07(+0.10%)
Jul 18, 2007	74.98	74.98	72.75	74.58	1,424,343	-0.84(-1.11%)
Jul 17, 2007	76.29	76.93	74.99	75.41	885,907	-0.58(-0.76%)
Jul 16, 2007	76.62	77.68	75.98	75.99	772,703	-0.55(-0.72%)
Jul 13, 2007	75.34	76.60	74.60	76.54	650,336	+0.97(+1.28%)
Jul 12, 2007	74.59	75.57	74.02	75.57	1,069,823	+1.27(+1.71%)
Jul 11, 2007	74.18	74.75	73.45	74.30	1,285,006	-0.41(-0.55%)
Jul 10, 2007	76.06	76.40	74.25	74.71	1,761,318	-2.11(-2.75%)
Jul 09, 2007	77.79	77.86	76.09	76.83	849,967	-0.72(-0.92%)
Jul 06, 2007	77.96	78.04	76.73	77.55	812,789	-0.41(-0.53%)
Jul 05, 2007	77.52	80.11	77.18	77.96	1,335,194	+1.67(+2.18%)
Jul 03, 2007	76.90	77.53	75.80	76.29	703,258	+0.00(+0.00%)
Jul 02, 2007	74.14	76.37	73.86	76.29	1,323,329	+2.15(+2.90%)
Jun 29, 2007	74.73	76.01	73.46	74.14	1,616,638	-0.40(-0.54%)
Jun 28, 2007	76.02	76.51	74.16	74.54	1,495,219	-1.17(-1.54%)
Jun 27, 2007	73.92	75.84	71.67	75.71	2,206,991	+2.11(+2.86%)
Jun 26, 2007	74.75	75.45	72.64	73.60	1,513,979	-1.03(-1.38%)
Jun 25, 2007	75.15	76.09	74.03	74.63	2,038,308	-0.85(-1.12%)
Jun 22, 2007	76.14	76.07	74.71	75.47	1,912,758	-0.35(-0.46%)
Jun 21, 2007	76.99	76.73	72.86	75.82	2,493,688	-0.85(-1.11%)
Jun 20, 2007	80.21	80.76	76.65	76.67	2,060,756	-3.42(-4.27%)
Jun 19, 2007	79.10	80.09	78.11	80.09	938,179	+0.99(+1.25%)
Jun 18, 2007	78.42	80.46	78.16	79.10	1,277,149	-1.67(-2.06%)
Jun 15, 2007	80.45	81.41	80.11	80.76	1,350,267	+1.13(+1.42%)
Jun 14, 2007	79.77	80.68	78.92	79.63	1,705,752	-0.79(-0.98%)
Jun 13, 2007	75.79	80.81	75.36	80.43	5,444,521	+5.03(+6.68%)
Jun 12, 2007	76.60	76.60	75.13	75.39	1,479,986	-1.22(-1.59%)
Jun 11, 2007	77.65	78.14	76.51	76.61	1,044,408	-1.04(-1.33%)
Jun 08, 2007	76.87	77.76	75.86	77.64	1,192,808	+1.22(+1.60%)
Jun 07, 2007	78.46	79.20	76.19	76.42	2,498,819	-2.78(-3.50%)
Jun 06, 2007	80.84	80.08	78.34	79.20	1,260,634	-1.33(-1.65%)
Jun 05, 2007	81.99	82.37	80.51	80.53	1,563,365	-1.46(-1.78%)
Jun 04, 2007	80.78	82.53	80.59	81.99	1,729,643	+1.28(+1.58%)
Jun 01, 2007	81.32	81.71	79.69	80.71	926,795	-0.61(-0.75%)
May 31, 2007	83.42	83.56	80.48	81.32	2,197,210	-1.58(-1.91%)
May 30, 2007	79.83	83.98	79.09	82.90	4,193,348	+3.64(+4.59%)
May 29, 2007	76.08	79.84	76.09	79.27	3,644,165	+5.11(+6.90%)
May 25, 2007	72.38	75.21	72.37	74.15	2,138,684	+1.97(+2.73%)
May 24, 2007	73.72	73.91	71.13	72.18	1,833,226	-1.65(-2.23%)
May 23, 2007	74.07	75.29	73.73	73.83	1,325,413	-0.23(-0.31%)
May 22, 2007	73.34	74.54	73.09	74.06	1,030,699	+0.88(+1.20%)
May 21, 2007	72.52	74.20	72.24	73.18	1,211,318	+0.65(+0.90%)
May 18, 2007	73.60	73.72	71.96	72.52	1,337,663	-0.89(-1.21%)
May 17, 2007	74.93	74.93	73.39	73.41	1,836,433	-1.67(-2.23%)
May 16, 2007	76.24	76.42	73.98	75.08	1,625,419	-1.15(-1.51%)
May 15, 2007	77.69	79.20	76.23	76.24	2,299,991	-1.29(-1.67%)
May 14, 2007	77.23	78.04	77.08	77.53	1,457,056	+0.29(+0.38%)
May 11, 2007	74.30	77.92	75.36	77.23	2,183,901	+2.94(+3.95%)
May 10, 2007	74.99	75.34	74.27	74.30	1,076,878	-0.99(-1.31%)
May 09, 2007	74.24	75.93	73.93	75.28	1,310,180	+1.05(+1.41%)
May 08, 2007	75.16	74.69	74.21	74.23	1,070,785	-0.62(-0.82%)
May 07, 2007	74.25	75.07	74.25	74.85	869,071	+0.62(+0.83%)
May 04, 2007	75.36	75.36	73.75	74.23	1,334,543	-1.38(-1.83%)
May 03, 2007	75.46	76.37	75.16	75.62	1,229,847	+0.66(+0.88%)
May 02, 2007	74.64	75.04	74.17	74.96	2,278,345	-0.03(-0.03%)