AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	71.89	72.88	70.90	71.93	1,153,877	+1.14(+1.62%)
Aug 30, 2007	70.35	72.59	69.42	70.78	1,139,406	+0.43(+0.61%)
Aug 29, 2007	69.42	70.35	68.92	70.35	825,334	+1.45(+2.10%)
Aug 28, 2007	70.46	70.62	68.91	68.91	1,420,878	-1.79(-2.53%)
Aug 27, 2007	71.95	72.31	70.62	70.70	602,859	-1.15(-1.60%)
Aug 24, 2007	71.87	72.79	71.42	71.85	804,024	-0.62(-0.86%)
Aug 23, 2007	72.93	73.76	71.76	72.47	975,929	-0.46(-0.63%)
Aug 22, 2007	74.34	74.57	72.47	72.93	1,091,381	-0.97(-1.32%)
Aug 21, 2007	72.64	74.03	71.95	73.91	1,472,561	+1.26(+1.74%)
Aug 20, 2007	71.25	74.31	70.80	72.64	1,908,763	+1.18(+1.65%)
Aug 17, 2007	76.09	77.94	68.47	71.46	2,838,258	+0.81(+1.15%)
Aug 16, 2007	66.66	70.96	65.07	70.65	3,631,946	+3.99(+5.98%)
Aug 15, 2007	67.57	70.43	66.47	66.66	1,687,148	-1.06(-1.56%)
Aug 14, 2007	70.23	70.94	67.72	67.72	1,740,993	-2.87(-4.06%)
Aug 13, 2007	72.85	73.51	70.59	70.59	1,370,626	-2.26(-3.11%)
Aug 10, 2007	74.56	75.34	72.69	72.85	2,122,173	-2.87(-3.80%)
Aug 09, 2007	75.72	79.80	70.97	75.72	2,446,741	+0.01(+0.01%)
Aug 08, 2007	73.83	75.84	73.56	75.72	2,174,651	+2.56(+3.50%)
Aug 07, 2007	70.23	73.94	69.12	73.16	2,635,503	+2.93(+4.17%)
Aug 06, 2007	65.77	70.23	65.69	70.23	2,077,329	+1.36(+1.97%)
Aug 03, 2007	69.11	71.93	68.56	68.87	2,265,931	-3.06(-4.26%)
Aug 02, 2007	71.40	72.57	70.59	71.93	2,339,082	+0.53(+0.75%)
Aug 01, 2007	68.17	71.59	67.10	71.40	2,834,600	+3.50(+5.16%)
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%)