AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	68.86	69.82	67.34	67.90	1,633,016	-0.33(-0.48%)
Jul 30, 2007	67.29	68.57	66.60	68.22	1,594,373	+0.93(+1.38%)
Jul 27, 2007	66.67	70.64	66.67	67.29	2,740,617	-1.36(-1.99%)
Jul 26, 2007	69.30	70.15	66.63	68.66	2,253,848	-1.75(-2.49%)
Jul 25, 2007	71.73	72.16	68.93	70.41	1,510,870	-0.24(-0.34%)
Jul 24, 2007	71.95	72.94	70.38	70.65	1,333,090	-1.82(-2.52%)
Jul 23, 2007	73.73	74.20	72.41	72.47	1,152,446	-0.97(-1.33%)
Jul 20, 2007	75.20	75.20	72.74	73.45	1,265,062	-1.82(-2.42%)
Jul 19, 2007	75.79	75.96	74.99	75.27	825,174	+0.08(+0.10%)
Jul 18, 2007	75.60	75.60	73.35	75.20	1,412,606	-0.84(-1.11%)
Jul 17, 2007	76.93	77.57	75.61	76.04	878,607	-0.58(-0.76%)
Jul 16, 2007	77.26	78.33	76.61	76.62	766,336	-0.55(-0.72%)
Jul 13, 2007	75.96	77.24	75.22	77.18	644,977	+0.97(+1.28%)
Jul 12, 2007	75.21	76.20	74.63	76.20	1,061,007	+1.28(+1.71%)
Jul 11, 2007	74.80	75.37	74.06	74.92	1,274,417	-0.41(-0.55%)
Jul 10, 2007	76.69	77.04	74.86	75.33	1,746,804	-2.13(-2.75%)
Jul 09, 2007	78.43	78.51	76.72	77.47	842,963	-0.72(-0.92%)
Jul 06, 2007	78.60	78.69	77.37	78.19	806,092	-0.42(-0.53%)
Jul 05, 2007	78.16	80.78	77.82	78.60	1,324,191	+1.68(+2.18%)
Jul 03, 2007	77.54	78.17	76.43	76.93	697,462	+0.00(+0.00%)
Jul 02, 2007	74.76	77.00	74.47	76.93	1,312,424	+2.17(+2.90%)
Jun 29, 2007	75.35	76.64	74.07	74.76	1,603,317	-0.40(-0.54%)
Jun 28, 2007	76.65	77.15	74.77	75.16	1,482,897	-1.18(-1.54%)
Jun 27, 2007	74.53	76.47	72.27	76.33	2,188,804	+2.13(+2.86%)
Jun 26, 2007	75.37	76.08	73.25	74.21	1,501,503	-1.04(-1.38%)
Jun 25, 2007	75.77	76.72	74.65	75.25	2,021,511	-0.86(-1.12%)
Jun 22, 2007	76.77	76.71	75.33	76.10	1,896,996	-0.35(-0.46%)
Jun 21, 2007	77.63	77.37	73.47	76.45	2,473,139	-0.86(-1.11%)
Jun 20, 2007	80.88	81.43	77.29	77.31	2,043,775	-3.45(-4.27%)
Jun 19, 2007	79.76	80.76	78.76	80.76	930,448	+1.00(+1.25%)
Jun 18, 2007	79.08	81.13	78.81	79.76	1,266,625	-1.68(-2.06%)
Jun 15, 2007	81.12	82.09	80.77	81.43	1,339,140	+1.14(+1.42%)
Jun 14, 2007	80.43	81.35	79.58	80.30	1,691,696	-0.80(-0.98%)
Jun 13, 2007	76.42	81.48	75.98	81.09	5,399,656	+5.07(+6.68%)
Jun 12, 2007	77.24	77.24	75.76	76.02	1,467,790	-1.23(-1.59%)
Jun 11, 2007	78.30	78.79	77.15	77.25	1,035,802	-1.04(-1.33%)
Jun 08, 2007	77.50	78.41	76.49	78.29	1,182,978	+1.23(+1.60%)
Jun 07, 2007	79.11	79.86	76.82	77.06	2,478,228	-2.80(-3.50%)
Jun 06, 2007	81.52	80.74	78.99	79.86	1,250,245	-1.34(-1.65%)
Jun 05, 2007	82.67	83.06	81.18	81.20	1,550,482	-1.47(-1.78%)
Jun 04, 2007	81.45	83.22	81.26	82.67	1,715,390	+1.29(+1.58%)
Jun 01, 2007	82.00	82.39	80.35	81.38	919,158	-0.62(-0.75%)
May 31, 2007	84.11	84.26	81.15	81.99	2,179,104	-1.60(-1.91%)
May 30, 2007	80.49	84.67	79.74	83.59	4,158,792	+3.67(+4.59%)
May 29, 2007	76.71	80.50	76.72	79.93	3,614,136	+5.16(+6.90%)
May 25, 2007	72.98	75.83	72.97	74.77	2,121,060	+1.99(+2.73%)
May 24, 2007	74.33	74.52	71.72	72.78	1,818,120	-1.66(-2.23%)
May 23, 2007	74.68	75.91	74.35	74.44	1,314,491	-0.23(-0.31%)
May 22, 2007	73.95	75.16	73.70	74.67	1,022,205	+0.89(+1.20%)
May 21, 2007	73.13	74.82	72.84	73.79	1,201,336	+0.66(+0.90%)
May 18, 2007	74.21	74.33	72.56	73.13	1,326,640	-0.89(-1.21%)
May 17, 2007	75.55	75.55	74.00	74.02	1,821,300	-1.69(-2.23%)
May 16, 2007	76.88	77.06	74.59	75.71	1,612,025	-1.16(-1.51%)
May 15, 2007	78.34	79.86	76.86	76.87	2,281,038	-1.30(-1.67%)
May 14, 2007	77.88	78.69	77.72	78.17	1,445,050	+0.30(+0.38%)
May 11, 2007	74.92	78.57	75.98	77.88	2,165,905	+2.96(+3.95%)
May 10, 2007	75.62	75.97	74.89	74.91	1,068,004	-0.99(-1.31%)
May 09, 2007	74.86	76.56	74.55	75.91	1,299,384	+1.06(+1.41%)
May 08, 2007	75.79	75.31	74.83	74.85	1,061,961	-0.62(-0.82%)
May 07, 2007	74.87	75.69	74.87	75.47	861,909	+0.62(+0.83%)
May 04, 2007	75.99	75.99	74.37	74.85	1,323,546	-1.40(-1.83%)
May 03, 2007	76.09	77.00	75.78	76.25	1,219,713	+0.67(+0.88%)
May 02, 2007	75.26	75.66	74.78	75.58	2,259,570	-0.03(-0.03%)