AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	46.40	46.75	45.39	45.74	3,271,883	-0.47(-1.02%)
Sep 29, 2009	47.35	47.79	46.04	46.21	2,083,577	+0.22(+0.48%)
Sep 28, 2009	45.53	47.26	45.33	45.99	2,721,477	+0.80(+1.77%)
Sep 25, 2009	44.65	45.82	44.62	45.19	2,841,407	+0.04(+0.10%)
Sep 24, 2009	45.70	46.20	43.96	45.14	4,272,367	-0.81(-1.77%)
Sep 23, 2009	47.93	47.99	45.90	45.96	3,435,494	-2.37(-4.91%)
Sep 22, 2009	47.39	48.51	47.24	48.33	2,233,371	+1.33(+2.82%)
Sep 21, 2009	47.47	47.78	46.80	47.00	1,849,740	-0.63(-1.32%)
Sep 18, 2009	46.99	48.28	46.70	47.63	3,048,802	+0.37(+0.79%)
Sep 17, 2009	48.12	49.52	46.74	47.26	3,755,874	+0.73(+1.56%)
Sep 16, 2009	45.89	48.76	45.50	46.53	5,256,029	+1.19(+2.63%)
Sep 15, 2009	44.45	45.99	43.57	45.34	4,582,862	+1.04(+2.34%)
Sep 14, 2009	42.53	44.30	42.30	44.30	2,373,652	+1.35(+3.15%)
Sep 11, 2009	43.69	43.82	42.65	42.95	2,072,852	-0.47(-1.07%)
Sep 10, 2009	42.58	43.47	42.08	43.41	2,195,539	+0.62(+1.44%)
Sep 09, 2009	41.89	43.00	41.29	42.80	2,899,372	+0.95(+2.27%)
Sep 08, 2009	40.53	41.86	40.51	41.85	2,804,545	+1.58(+3.92%)
Sep 04, 2009	39.63	40.28	39.01	40.27	2,121,165	+0.60(+1.51%)
Sep 03, 2009	39.08	39.72	38.43	39.67	2,581,622	+0.91(+2.34%)
Sep 02, 2009	38.60	39.18	38.45	38.77	2,356,953	-0.21(-0.55%)
Sep 01, 2009	40.25	40.83	38.96	38.98	3,462,952	-1.53(-3.79%)
Aug 31, 2009	40.52	40.70	39.92	40.52	2,263,029	-0.44(-1.07%)
Aug 28, 2009	41.06	41.28	40.27	40.96	2,518,254	+0.04(+0.09%)
Aug 27, 2009	40.57	40.99	39.68	40.92	2,263,377	+0.16(+0.39%)
Aug 26, 2009	40.30	40.80	40.17	40.76	2,007,689	+0.20(+0.50%)
Aug 25, 2009	40.91	41.23	40.39	40.56	2,013,115	+0.09(+0.23%)
Aug 24, 2009	41.26	41.74	40.29	40.47	2,704,330	-0.51(-1.24%)
Aug 21, 2009	40.96	42.33	40.54	40.98	3,270,032	+0.46(+1.13%)
Aug 20, 2009	39.13	40.59	38.97	40.52	2,420,049	+1.48(+3.79%)
Aug 19, 2009	38.54	39.16	38.35	39.04	1,739,719	-0.05(-0.13%)
Aug 18, 2009	38.87	39.50	38.54	39.09	1,850,134	-0.12(-0.30%)
Aug 17, 2009	39.29	39.52	38.48	39.21	3,131,590	-1.74(-4.25%)
Aug 14, 2009	41.17	41.17	40.11	40.95	2,960,239	-0.82(-1.96%)
Aug 13, 2009	41.65	42.16	41.37	41.77	3,026,027	-0.12(-0.29%)
Aug 12, 2009	41.94	42.92	41.40	41.89	2,875,753	-0.27(-0.64%)
Aug 11, 2009	42.96	43.08	41.35	42.16	3,065,436	-1.06(-2.46%)
Aug 10, 2009	44.01	44.43	42.51	43.22	3,024,098	-1.21(-2.73%)
Aug 07, 2009	42.40	45.74	42.25	44.43	5,062,083	+2.56(+6.11%)
Aug 06, 2009	42.84	43.62	41.46	41.87	5,642,074	-0.43(-1.03%)
Aug 05, 2009	40.14	42.75	39.89	42.31	5,208,027	+2.43(+6.10%)
Aug 04, 2009	36.49	40.28	36.49	39.87	4,671,309	+2.97(+8.04%)
Aug 03, 2009	37.06	37.28	36.41	36.91	2,073,448	+0.31(+0.84%)
Jul 31, 2009	36.52	36.95	35.95	36.60	2,803,961	-0.50(-1.36%)
Jul 30, 2009	37.98	38.14	36.76	37.10	4,598,137	+0.12(+0.32%)
Jul 29, 2009	37.13	37.28	36.53	36.98	2,213,738	-0.47(-1.24%)
Jul 28, 2009	36.72	37.62	36.45	37.45	2,409,159	-0.01(-0.03%)
Jul 27, 2009	35.92	37.77	35.77	37.46	4,922,230	+1.91(+5.38%)
Jul 24, 2009	35.31	35.69	34.74	35.55	954	-0.04(-0.11%)
Jul 23, 2009	34.03	35.81	33.69	35.59	3,263,734	+1.61(+4.74%)
Jul 22, 2009	34.20	34.74	33.74	33.98	3,223,256	-0.68(-1.96%)
Jul 21, 2009	35.88	35.88	33.99	34.66	2,005,582	-0.74(-2.10%)
Jul 20, 2009	34.18	35.46	34.18	35.40	2,215,764	+1.46(+4.30%)
Jul 17, 2009	34.91	35.20	33.66	33.94	3,015,951	-0.79(-2.28%)
Jul 16, 2009	34.10	35.01	33.66	34.73	2,212,572	-0.07(-0.20%)
Jul 15, 2009	34.30	35.20	33.41	34.80	3,271,765	+0.87(+2.58%)
Jul 14, 2009	33.72	34.40	32.92	33.93	2,377,843	+0.27(+0.80%)
Jul 13, 2009	32.73	33.71	32.73	33.66	3,046,665	+1.37(+4.25%)
Jul 10, 2009	31.81	32.47	31.42	32.28	2,641,503	+0.36(+1.12%)
Jul 09, 2009	32.79	33.07	31.84	31.93	2,465,401	-0.72(-2.22%)
Jul 08, 2009	33.20	33.32	31.82	32.65	4,570,423	-0.64(-1.93%)
Jul 07, 2009	34.60	34.75	33.11	33.29	2,868,810	-1.46(-4.20%)
Jul 06, 2009	33.28	34.83	33.19	34.75	2,955,363	+1.53(+4.62%)
Jul 02, 2009	34.91	34.93	33.22	33.22	2,930,296	-2.01(-5.71%)