AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	93.67	95.25	92.82	94.38	1,257,787	+0.86(+0.92%)
May 30, 2012	95.03	95.03	93.45	93.51	843,307	-2.40(-2.51%)
May 29, 2012	94.64	95.95	94.64	95.92	621,331	+1.48(+1.57%)
May 25, 2012	95.72	95.89	94.11	94.44	1,065,377	-0.88(-0.92%)
May 24, 2012	93.98	95.91	93.98	95.32	796,267	+0.03(+0.03%)
May 23, 2012	94.81	95.42	93.87	95.29	707,024	-0.04(-0.04%)
May 22, 2012	94.62	95.99	94.47	95.33	1,239,601	+0.71(+0.75%)
May 21, 2012	92.49	94.89	92.41	94.62	872,548	+2.15(+2.33%)
May 18, 2012	93.43	94.53	92.10	92.47	1,040,731	-0.76(-0.81%)
May 17, 2012	95.82	95.82	93.22	93.22	847,697	-2.61(-2.73%)
May 16, 2012	97.53	97.64	95.37	95.84	854,984	-1.31(-1.35%)
May 15, 2012	97.41	98.03	96.91	97.15	975,562	+0.10(+0.10%)
May 14, 2012	98.64	98.90	97.00	97.05	1,315,448	-2.16(-2.18%)
May 11, 2012	98.86	99.50	97.93	99.21	828,076	-0.02(-0.02%)
May 10, 2012	99.70	99.84	98.24	99.23	713,927	+0.27(+0.27%)
May 09, 2012	98.80	99.71	98.28	98.96	925,255	-0.55(-0.55%)
May 08, 2012	99.34	99.76	98.95	99.51	814,648	-0.32(-0.32%)
May 07, 2012	98.14	100.10	97.95	99.82	842,456	+1.61(+1.64%)
May 04, 2012	97.59	98.91	97.55	98.22	1,232,328	+0.01(+0.01%)
May 03, 2012	99.45	99.87	98.16	98.21	1,311,280	-1.11(-1.12%)
May 02, 2012	99.11	99.80	98.44	99.32	835,404	-0.33(-0.33%)
May 01, 2012	98.37	100.37	98.05	99.65	1,090,316	+1.46(+1.49%)
Apr 30, 2012	98.13	98.64	97.49	98.20	1,012,539	-0.45(-0.45%)
Apr 27, 2012	98.20	99.00	97.95	98.64	877,504	+0.23(+0.23%)
Apr 26, 2012	97.18	98.66	96.54	98.41	1,601,351	+0.05(+0.05%)
Apr 25, 2012	97.41	98.48	97.41	98.36	1,229,230	+0.74(+0.76%)
Apr 24, 2012	95.73	98.05	95.42	97.61	910,782	+1.00(+1.03%)
Apr 23, 2012	96.78	97.53	95.64	96.61	1,055,483	-1.20(-1.22%)
Apr 20, 2012	96.43	98.09	96.33	97.81	1,106,026	+1.59(+1.65%)
Apr 19, 2012	96.01	96.72	95.77	96.22	722,503	+0.24(+0.25%)
Apr 18, 2012	95.63	96.37	95.37	95.99	551,315	-0.13(-0.13%)
Apr 17, 2012	96.32	96.52	95.21	96.11	944,960	+0.15(+0.15%)
Apr 16, 2012	95.37	96.71	94.97	95.97	1,075,270	+1.32(+1.39%)
Apr 13, 2012	93.68	95.49	93.24	94.65	1,020,819	+0.33(+0.35%)
Apr 12, 2012	92.99	94.47	92.67	94.32	891,860	+1.57(+1.69%)
Apr 11, 2012	93.06	93.39	92.43	92.75	732,765	+0.64(+0.70%)
Apr 10, 2012	93.96	94.16	91.66	92.11	1,214,633	-1.72(-1.84%)
Apr 09, 2012	93.29	94.27	92.74	93.83	618,784	-0.53(-0.56%)
Apr 05, 2012	94.15	94.75	93.91	94.36	421,812	-0.18(-0.19%)
Apr 04, 2012	95.06	95.12	94.14	94.53	604,102	-1.07(-1.12%)
Apr 03, 2012	95.35	95.90	94.97	95.61	738,358	+0.09(+0.10%)
Apr 02, 2012	95.47	95.67	94.72	95.51	816,826	+0.05(+0.06%)
Mar 30, 2012	93.98	95.69	93.95	95.46	1,538,962	+1.82(+1.94%)
Mar 29, 2012	92.24	93.83	92.24	93.64	756,859	+0.45(+0.48%)
Mar 28, 2012	93.56	93.56	92.17	93.20	761,716	-0.16(-0.17%)
Mar 27, 2012	93.20	94.07	93.05	93.35	858,735	+0.21(+0.22%)
Mar 26, 2012	92.76	93.35	92.59	93.14	678,997	+1.21(+1.31%)
Mar 23, 2012	90.84	92.66	90.72	91.94	1,201,291	+1.04(+1.14%)
Mar 22, 2012	91.36	91.36	90.02	90.90	894,286	-1.16(-1.26%)
Mar 21, 2012	92.94	92.94	91.68	92.06	1,075,591	-0.82(-0.88%)
Mar 20, 2012	93.10	93.62	92.72	92.88	936,579	-0.60(-0.65%)
Mar 19, 2012	92.80	93.95	92.19	93.48	933,516	+0.61(+0.66%)
Mar 16, 2012	92.13	92.90	92.13	92.87	1,221,372	+0.72(+0.78%)
Mar 15, 2012	93.33	93.33	91.71	92.15	997,855	-0.95(-1.02%)
Mar 14, 2012	93.96	94.27	92.36	93.10	1,034,748	-1.05(-1.12%)
Mar 13, 2012	93.75	94.30	92.88	94.15	1,488,231	+1.09(+1.17%)
Mar 12, 2012	92.41	93.62	92.33	93.06	2,039,605	+0.64(+0.70%)
Mar 09, 2012	90.38	92.53	90.33	92.41	1,995,394	+2.55(+2.84%)
Mar 08, 2012	90.53	90.62	89.46	89.87	1,119,768	-0.38(-0.42%)
Mar 07, 2012	89.77	90.31	88.79	90.24	975,299	+0.68(+0.76%)
Mar 06, 2012	89.74	90.64	89.38	89.56	1,216,739	-0.91(-1.00%)
Mar 05, 2012	88.58	90.65	88.44	90.47	924,903	+1.80(+2.03%)
Mar 02, 2012	87.86	88.83	87.63	88.67	835,587	+0.76(+0.86%)