AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	76.12	76.47	75.75	76.09	310,573	+0.13(+0.17%)
Aug 30, 2006	75.96	76.10	75.72	75.96	426,661	+0.42(+0.56%)
Aug 29, 2006	76.09	77.26	75.10	75.54	631,642	-0.01(-0.01%)
Aug 28, 2006	74.80	75.66	74.80	75.55	226,131	+0.59(+0.79%)
Aug 25, 2006	74.77	75.27	74.58	74.96	278,609	+0.13(+0.17%)
Aug 24, 2006	74.20	74.83	74.10	74.83	359,075	+0.63(+0.85%)
Aug 23, 2006	74.72	74.72	73.80	74.20	664,560	+0.11(+0.15%)
Aug 22, 2006	73.10	74.09	72.94	74.09	353,510	+0.83(+1.13%)
Aug 21, 2006	72.63	73.42	72.47	73.26	246,168	+0.60(+0.82%)
Aug 18, 2006	72.45	72.84	72.19	72.66	374,183	+0.21(+0.30%)
Aug 17, 2006	72.50	72.61	71.91	72.45	313,436	+0.01(+0.02%)
Aug 16, 2006	71.97	72.61	71.38	72.44	357,008	+0.47(+0.65%)
Aug 15, 2006	71.97	72.30	71.78	71.97	331,246	+0.77(+1.08%)
Aug 14, 2006	71.09	71.96	71.00	71.20	295,307	+0.60(+0.85%)
Aug 11, 2006	70.62	70.76	69.98	70.61	357,644	+0.07(+0.10%)
Aug 10, 2006	70.78	70.96	70.15	70.54	524,778	-0.39(-0.55%)
Aug 09, 2006	71.09	71.53	70.68	70.93	555,152	+0.13(+0.18%)
Aug 08, 2006	72.51	72.51	70.74	70.80	651,679	-1.75(-2.41%)
Aug 07, 2006	74.49	74.49	72.44	72.55	513,011	-1.94(-2.61%)
Aug 04, 2006	74.01	74.66	73.83	74.49	490,906	+0.99(+1.35%)
Aug 03, 2006	72.39	73.57	72.32	73.50	457,193	+0.80(+1.10%)
Aug 02, 2006	72.79	73.00	72.38	72.70	448,765	-0.34(-0.46%)
Aug 01, 2006	73.52	73.52	72.42	73.04	434,771	-0.48(-0.66%)
Jul 31, 2006	73.54	73.75	72.87	73.52	516,986	-0.08(-0.11%)
Jul 28, 2006	72.88	73.76	72.62	73.61	599,043	+0.96(+1.32%)
Jul 27, 2006	73.54	73.88	72.39	72.65	521,280	+0.26(+0.36%)
Jul 26, 2006	71.81	72.94	71.81	72.39	703,362	+0.65(+0.91%)
Jul 25, 2006	71.06	71.80	70.63	71.73	538,136	+0.67(+0.95%)
Jul 24, 2006	69.98	71.15	69.60	71.06	318,524	+1.24(+1.77%)
Jul 21, 2006	71.45	71.48	69.54	69.82	647,545	-1.62(-2.27%)
Jul 20, 2006	72.47	72.62	71.34	71.44	451,786	-0.62(-0.86%)
Jul 19, 2006	70.86	72.71	70.69	72.06	556,742	+1.26(+1.79%)
Jul 18, 2006	70.30	70.81	69.77	70.80	440,496	+1.09(+1.57%)
Jul 17, 2006	69.80	70.22	69.34	69.71	350,965	-0.40(-0.57%)
Jul 14, 2006	71.01	71.01	69.54	70.10	377,681	-0.89(-1.25%)
Jul 13, 2006	72.21	72.42	70.51	70.99	360,030	-1.22(-1.69%)
Jul 12, 2006	72.06	72.28	71.50	72.21	356,849	+0.28(+0.39%)
Jul 11, 2006	73.57	73.71	71.44	71.93	718,310	+0.11(+0.15%)
Jul 10, 2006	71.18	71.83	71.13	71.82	348,421	+0.94(+1.33%)
Jul 07, 2006	71.10	71.28	70.70	70.88	780,012	-0.22(-0.31%)
Jul 06, 2006	70.69	71.18	70.42	71.10	389,767	+0.53(+0.76%)
Jul 05, 2006	70.37	70.89	69.45	70.56	492,337	+0.12(+0.17%)
Jul 03, 2006	69.64	70.53	69.58	70.44	340,311	+0.88(+1.27%)
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%)