AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	96.68	96.79	95.64	96.25	894,464	-0.18(-0.18%)
Aug 30, 2012	96.73	97.07	96.18	96.43	537,202	-0.78(-0.80%)
Aug 29, 2012	97.59	97.85	97.12	97.21	525,863	-0.58(-0.59%)
Aug 27, 2012	98.06	98.30	97.22	97.78	557,013	-0.28(-0.28%)
Aug 24, 2012	97.37	98.40	96.96	98.06	517,051	+0.30(+0.31%)
Aug 23, 2012	97.25	98.42	96.59	97.76	892,352	+0.30(+0.31%)
Aug 22, 2012	96.27	97.65	95.72	97.47	1,252,645	+1.19(+1.24%)
Aug 21, 2012	96.38	96.58	95.99	96.27	620,994	+0.02(+0.02%)
Aug 20, 2012	96.17	96.49	95.73	96.25	991,999	-0.16(-0.17%)
Aug 17, 2012	95.42	96.43	95.40	96.42	1,115,333	+0.67(+0.70%)
Aug 16, 2012	95.13	95.82	94.30	95.75	788,765	+0.64(+0.67%)
Aug 15, 2012	93.98	95.13	93.92	95.11	632,760	+0.87(+0.92%)
Aug 14, 2012	94.76	94.97	93.78	94.24	622,976	-0.42(-0.45%)
Aug 13, 2012	95.14	95.66	94.36	94.66	583,668	-0.79(-0.83%)
Aug 10, 2012	94.72	95.53	94.68	95.45	453,464	+0.65(+0.68%)
Aug 09, 2012	95.27	95.59	94.37	94.81	593,686	-0.21(-0.22%)
Aug 08, 2012	96.19	96.19	94.58	95.02	935,373	-1.35(-1.40%)
Aug 07, 2012	98.06	98.06	96.12	96.37	818,097	-1.18(-1.21%)
Aug 06, 2012	98.45	98.76	97.51	97.55	757,238	-0.88(-0.89%)
Aug 03, 2012	99.04	99.57	98.15	98.43	786,802	-0.10(-0.10%)
Aug 02, 2012	97.58	98.57	97.56	98.53	803,591	+0.28(+0.28%)
Aug 01, 2012	100.44	101.30	98.18	98.25	1,545,233	-1.80(-1.80%)
Jul 31, 2012	99.06	100.27	98.95	100.04	1,175,242	+0.62(+0.62%)
Jul 30, 2012	98.89	99.83	98.64	99.42	600,532	+0.46(+0.46%)
Jul 27, 2012	98.68	99.82	98.68	98.97	558,154	+0.63(+0.64%)
Jul 26, 2012	96.92	99.57	96.92	98.34	1,294,318	-0.50(-0.51%)
Jul 25, 2012	99.72	99.96	98.56	98.84	1,157,914	-0.33(-0.34%)
Jul 24, 2012	100.08	100.63	98.51	99.17	934,234	-0.79(-0.79%)
Jul 23, 2012	98.66	100.62	98.66	99.96	1,059,707	-0.75(-0.74%)
Jul 20, 2012	101.04	101.54	100.54	100.71	719,878	-0.84(-0.82%)
Jul 19, 2012	101.65	102.48	100.44	101.55	729,593	-0.82(-0.80%)
Jul 18, 2012	102.49	102.86	101.65	102.36	683,354	-0.34(-0.33%)
Jul 17, 2012	102.77	102.77	101.13	102.70	864,644	+0.88(+0.87%)
Jul 16, 2012	100.75	101.93	100.75	101.82	738,770	+0.44(+0.44%)
Jul 13, 2012	99.63	101.44	99.48	101.38	1,153,356	+1.87(+1.88%)
Jul 12, 2012	96.87	99.98	96.68	99.51	1,596,093	+2.09(+2.15%)
Jul 11, 2012	97.00	97.70	96.38	97.41	864,144	+0.33(+0.34%)
Jul 10, 2012	98.63	99.01	96.61	97.08	590,480	-1.30(-1.32%)
Jul 09, 2012	97.69	98.66	97.69	98.38	664,670	+0.04(+0.04%)
Jul 06, 2012	99.44	99.44	96.71	98.34	704,670	+0.72(+0.74%)
Jul 05, 2012	97.41	98.12	97.27	97.62	581,232	-0.35(-0.36%)
Jul 03, 2012	97.55	98.38	96.93	97.98	602,932	+0.47(+0.48%)
Jul 02, 2012	96.16	97.61	96.03	97.51	926,850	+1.28(+1.33%)
Jun 29, 2012	95.66	96.36	95.18	96.23	951,330	+2.36(+2.51%)
Jun 28, 2012	92.60	93.95	91.82	93.87	431,665	+0.88(+0.94%)
Jun 27, 2012	93.40	93.51	92.68	92.99	667,212	+0.20(+0.22%)
Jun 26, 2012	92.83	93.63	92.56	92.79	713,844	+0.22(+0.23%)
Jun 25, 2012	92.46	92.90	91.89	92.57	959,741	-0.20(-0.21%)
Jun 22, 2012	93.53	94.12	92.04	92.77	1,145,698	-0.61(-0.65%)
Jun 21, 2012	94.98	95.44	93.31	93.37	917,790	-1.88(-1.97%)
Jun 20, 2012	95.99	96.16	94.61	95.25	863,343	-0.55(-0.57%)
Jun 19, 2012	95.43	96.50	94.96	95.80	1,196,691	+0.22(+0.23%)
Jun 18, 2012	94.97	96.66	94.40	95.57	1,187,241	+0.55(+0.58%)
Jun 15, 2012	95.08	95.12	94.22	95.02	952,330	+0.13(+0.14%)
Jun 14, 2012	93.45	95.40	93.45	94.89	983,930	+1.16(+1.24%)
Jun 13, 2012	92.43	94.48	92.43	93.73	849,591	-0.27(-0.29%)
Jun 12, 2012	93.87	94.06	92.41	94.00	1,005,479	+0.49(+0.52%)
Jun 11, 2012	96.39	96.39	93.42	93.51	767,402	-2.15(-2.25%)
Jun 08, 2012	94.27	95.91	94.27	95.67	884,388	+1.02(+1.08%)
Jun 07, 2012	100.89	100.89	94.33	94.65	941,374	-0.70(-0.73%)
Jun 06, 2012	94.65	95.46	93.51	95.35	1,067,557	+1.75(+1.87%)
Jun 05, 2012	91.09	94.08	90.89	93.60	1,340,095	+2.17(+2.37%)
Jun 04, 2012	92.25	92.66	90.83	91.43	1,205,050	-1.10(-1.19%)