AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	52.72	54.73	50.59	54.48	3,220,765	+2.83(+5.49%)
Sep 29, 2008	54.00	54.00	50.37	51.65	3,889,949	-3.30(-6.00%)
Sep 26, 2008	52.21	55.27	51.83	54.94	0	+1.56(+2.91%)
Sep 25, 2008	52.53	54.20	51.57	53.39	2,541,712	+1.63(+3.15%)
Sep 24, 2008	53.27	53.27	51.14	51.76	2,392,931	-0.72(-1.37%)
Sep 23, 2008	52.43	54.47	51.91	52.48	2,626,190	-0.20(-0.38%)
Sep 22, 2008	56.82	57.22	51.30	52.67	2,711,934	-4.84(-8.41%)
Sep 19, 2008	58.10	62.59	53.15	57.51	0	+3.01(+5.53%)
Sep 18, 2008	50.68	56.32	49.13	54.50	6,920,311	+4.28(+8.53%)
Sep 17, 2008	52.28	53.49	49.32	50.22	4,715,259	-3.40(-6.34%)
Sep 16, 2008	48.80	54.52	48.80	53.62	5,214,670	+3.02(+5.96%)
Sep 15, 2008	53.76	54.19	50.27	50.60	5,270,507	-4.84(-8.74%)
Sep 12, 2008	54.19	55.48	54.14	55.44	1,848,361	+0.39(+0.71%)
Sep 11, 2008	54.97	55.43	53.89	55.05	2,727,682	-0.39(-0.70%)
Sep 10, 2008	54.99	56.02	54.37	55.44	3,053,812	+0.42(+0.76%)
Sep 09, 2008	57.55	57.78	54.52	55.02	3,592,805	-2.81(-4.85%)
Sep 08, 2008	58.12	58.67	56.03	57.82	4,545,082	+2.46(+4.44%)
Sep 05, 2008	54.03	55.41	53.46	55.37	0	+0.76(+1.40%)
Sep 04, 2008	55.49	56.52	54.41	54.60	2,604,244	-1.81(-3.21%)
Sep 03, 2008	55.00	56.42	54.92	56.41	1,832,832	+1.10(+1.99%)
Sep 02, 2008	56.84	57.64	54.18	55.31	2,208,764	-0.04(-0.08%)
Aug 29, 2008	55.82	56.38	54.88	55.35	0	-0.63(-1.13%)
Aug 28, 2008	55.03	56.06	54.81	55.98	1,941,950	+1.10(+2.01%)
Aug 27, 2008	54.22	55.35	53.90	54.88	1,060,185	+0.42(+0.77%)
Aug 26, 2008	53.58	54.67	53.13	54.46	1,269,630	+0.62(+1.15%)
Aug 25, 2008	55.69	55.69	53.60	53.84	1,246,036	-2.14(-3.82%)
Aug 22, 2008	54.43	56.22	54.08	55.98	0	+1.61(+2.95%)
Aug 21, 2008	53.18	54.84	53.08	54.37	1,847,476	+0.07(+0.12%)
Aug 20, 2008	54.48	54.72	52.80	54.31	2,017,312	+0.23(+0.43%)
Aug 19, 2008	54.39	54.39	53.21	54.08	1,898,053	-0.56(-1.03%)
Aug 18, 2008	56.15	56.77	54.20	54.64	1,936,964	-1.66(-2.95%)
Aug 15, 2008	58.01	58.18	55.75	56.30	0	-0.11(-0.19%)
Aug 14, 2008	55.52	56.94	55.35	56.41	2,125,621	+0.29(+0.52%)
Aug 13, 2008	57.29	57.86	55.39	56.11	2,551,389	-1.11(-1.93%)
Aug 12, 2008	57.77	58.75	56.21	57.22	3,040,836	-2.40(-4.02%)
Aug 11, 2008	57.85	60.60	57.70	59.62	4,312,789	+1.75(+3.03%)
Aug 08, 2008	54.19	58.40	53.87	57.86	3,955,173	+3.70(+6.83%)
Aug 07, 2008	55.41	55.79	53.58	54.16	2,437,913	-2.11(-3.76%)
Aug 06, 2008	56.38	56.83	55.05	56.28	1,973,220	-0.11(-0.19%)
Aug 05, 2008	55.00	56.46	54.39	56.38	3,257,245	+2.60(+4.84%)
Aug 04, 2008	54.85	55.34	53.52	53.78	2,715,522	-1.17(-2.13%)
Aug 01, 2008	56.42	56.42	52.89	54.95	2,498,745	-0.24(-0.44%)
Jul 31, 2008	54.36	55.94	54.19	55.19	3,400,046	-1.87(-3.27%)
Jul 30, 2008	56.71	58.12	55.31	57.06	5,369,933	+0.46(+0.81%)
Jul 29, 2008	56.60	56.70	52.86	56.60	3,159,974	+3.82(+7.24%)
Jul 28, 2008	53.12	55.35	52.28	52.78	4,024,104	-0.38(-0.71%)
Jul 25, 2008	51.50	53.92	51.17	53.16	2,750,705	+2.17(+4.26%)
Jul 24, 2008	55.38	55.41	50.77	50.99	4,040,303	-4.75(-8.52%)
Jul 23, 2008	53.01	56.41	53.01	55.74	4,901,862	+2.73(+5.15%)
Jul 22, 2008	51.24	53.07	49.84	53.01	2,792,021	+1.48(+2.88%)
Jul 21, 2008	51.40	52.01	50.65	51.52	1,823,303	-0.13(-0.26%)
Jul 18, 2008	51.22	52.30	50.69	51.66	2,388,017	+0.06(+0.11%)
Jul 17, 2008	51.47	52.27	49.62	51.60	3,310,719	+0.67(+1.32%)
Jul 16, 2008	47.28	51.22	46.23	50.93	3,202,838	+3.96(+8.44%)
Jul 15, 2008	46.05	48.55	45.91	46.97	3,258,753	+0.38(+0.82%)
Jul 14, 2008	49.19	49.19	46.35	46.59	2,508,744	-1.70(-3.53%)
Jul 11, 2008	47.60	49.76	46.32	48.29	3,246,013	-0.04(-0.09%)
Jul 10, 2008	46.76	49.38	46.55	48.34	2,835,938	+1.36(+2.90%)
Jul 09, 2008	50.71	51.11	46.68	46.97	2,973,399	-3.85(-7.57%)
Jul 08, 2008	47.38	51.93	47.38	50.82	3,242,650	+3.08(+6.45%)
Jul 07, 2008	48.48	49.01	46.90	47.74	2,353,660	-0.40(-0.83%)
Jul 04, 2008	49.45	49.45	47.79	48.14	808,198	+0.00(+0.00%)
Jul 03, 2008	49.45	49.45	47.79	48.14	808,198	-0.38(-0.78%)
Jul 02, 2008	49.32	49.92	48.40	48.52	1,418,362	-0.82(-1.66%)