AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	66.34	67.18	65.49	66.85	652,157	+0.60(+0.90%)
May 30, 2006	66.49	66.90	66.09	66.25	504,264	-0.62(-0.92%)
May 26, 2006	66.25	67.11	66.08	66.86	407,260	+0.77(+1.16%)
May 25, 2006	64.86	66.22	64.83	66.10	669,172	+1.62(+2.52%)
May 24, 2006	63.83	65.26	63.20	64.47	730,078	-0.16(-0.25%)
May 23, 2006	64.90	65.86	64.49	64.64	590,932	+0.25(+0.38%)
May 22, 2006	64.46	64.61	63.57	64.39	460,533	-0.06(-0.10%)
May 19, 2006	64.93	65.36	63.44	64.46	752,660	-0.09(-0.14%)
May 18, 2006	65.80	66.15	64.30	64.54	668,377	-1.09(-1.67%)
May 17, 2006	65.47	66.05	64.82	65.64	602,700	-0.96(-1.44%)
May 16, 2006	67.18	67.93	66.56	66.59	415,211	-0.74(-1.10%)
May 15, 2006	65.54	67.40	65.08	67.34	539,727	+1.79(+2.73%)
May 12, 2006	66.43	66.44	65.18	65.54	370,843	-1.04(-1.57%)
May 11, 2006	68.46	68.54	66.46	66.59	397,877	-1.81(-2.65%)
May 10, 2006	68.27	68.54	67.79	68.40	281,790	+0.13(+0.19%)
May 09, 2006	68.43	68.60	68.04	68.27	332,359	-0.16(-0.23%)
May 08, 2006	67.72	68.65	67.53	68.42	412,348	+0.76(+1.12%)
May 05, 2006	67.29	68.39	67.22	67.66	669,331	+1.04(+1.56%)
May 04, 2006	65.17	67.17	65.17	66.63	496,154	+1.61(+2.48%)
May 03, 2006	65.30	65.30	64.53	65.02	531,457	-0.44(-0.67%)
May 02, 2006	66.26	66.30	64.32	65.46	779,853	-0.80(-1.21%)
May 01, 2006	67.88	68.16	66.25	66.26	491,542	-1.47(-2.16%)
Apr 28, 2006	67.88	68.91	67.66	67.73	545,610	+0.00(+0.00%)
Apr 27, 2006	67.39	68.71	66.63	67.73	612,878	+0.18(+0.27%)
Apr 26, 2006	67.82	68.35	67.26	67.54	526,846	+0.05(+0.07%)
Apr 25, 2006	67.76	67.95	67.19	67.49	531,775	-0.11(-0.16%)
Apr 24, 2006	68.20	68.20	67.44	67.60	359,871	-0.55(-0.80%)
Apr 21, 2006	67.96	68.66	67.60	68.15	522,870	+0.35(+0.51%)
Apr 20, 2006	66.99	67.88	66.10	67.80	443,040	+0.72(+1.07%)
Apr 19, 2006	65.17	67.39	65.17	67.08	686,506	+1.82(+2.78%)
Apr 18, 2006	63.89	65.96	63.76	65.27	738,029	+1.51(+2.37%)
Apr 17, 2006	63.35	64.08	63.27	63.76	362,733	+0.09(+0.14%)
Apr 13, 2006	64.72	64.30	63.46	63.67	657,245	-1.05(-1.62%)
Apr 12, 2006	64.96	65.79	64.52	64.72	701,454	-0.24(-0.37%)
Apr 11, 2006	65.02	65.68	64.91	64.96	585,685	-0.06(-0.09%)
Apr 10, 2006	64.57	66.08	64.31	65.02	802,593	-1.65(-2.48%)
Apr 07, 2006	67.88	68.32	66.67	66.67	380,067	-1.21(-1.79%)
Apr 06, 2006	68.00	68.57	67.50	67.88	514,601	-0.11(-0.17%)
Apr 05, 2006	67.84	68.23	67.52	68.00	382,134	+0.79(+1.17%)
Apr 04, 2006	66.61	67.35	65.93	67.21	739,461	+0.17(+0.25%)
Apr 03, 2006	68.61	69.57	66.81	67.04	644,364	-1.57(-2.28%)
Mar 31, 2006	67.98	68.86	66.93	68.61	788,122	+0.74(+1.08%)
Mar 30, 2006	69.19	69.32	67.48	67.87	569,623	-1.42(-2.05%)
Mar 29, 2006	67.94	69.39	67.94	69.29	745,663	+1.02(+1.49%)
Mar 28, 2006	66.63	68.61	66.34	68.27	767,131	+1.65(+2.48%)
Mar 27, 2006	67.63	67.64	66.19	66.62	735,803	-0.95(-1.41%)
Mar 24, 2006	67.87	68.08	67.24	67.57	407,737	-0.22(-0.32%)
Mar 23, 2006	67.25	68.19	67.01	67.79	350,011	+0.53(+0.79%)
Mar 22, 2006	67.20	67.28	66.78	67.25	662,493	-0.10(-0.15%)
Mar 21, 2006	68.39	68.72	67.23	67.35	531,934	-0.90(-1.32%)
Mar 20, 2006	69.34	69.34	67.78	68.25	554,993	-1.08(-1.55%)
Mar 17, 2006	68.61	69.49	68.19	69.33	394,538	+0.87(+1.28%)
Mar 16, 2006	67.63	69.37	67.57	68.46	518,735	+0.99(+1.46%)
Mar 15, 2006	66.25	67.91	66.25	67.47	678,395	+1.25(+1.89%)
Mar 14, 2006	65.65	66.64	65.31	66.22	585,366	+0.72(+1.10%)
Mar 13, 2006	65.96	66.15	64.80	65.49	476,753	-0.41(-0.62%)
Mar 10, 2006	65.52	65.94	64.90	65.90	885,445	+0.54(+0.83%)
Mar 09, 2006	64.90	65.49	64.71	65.36	585,207	+0.47(+0.72%)
Mar 08, 2006	64.83	65.12	64.07	64.90	507,127	+0.01(+0.02%)
Mar 07, 2006	66.15	66.28	64.68	64.88	681,894	-0.99(-1.51%)
Mar 06, 2006	64.29	65.98	64.15	65.88	477,389	+1.74(+2.72%)
Mar 03, 2006	64.23	64.61	63.58	64.14	462,123	-0.19(-0.29%)
Mar 02, 2006	64.69	64.69	64.07	64.32	344,763	-0.37(-0.57%)