AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	79.20	79.22	76.73	76.88	2,218,065	-2.32(-2.93%)
Apr 27, 2007	80.65	80.65	78.98	79.20	2,313,161	-1.91(-2.36%)
Apr 26, 2007	82.22	82.69	81.06	81.11	908,821	-1.39(-1.68%)
Apr 25, 2007	83.16	83.48	81.61	82.50	950,644	+0.12(+0.15%)
Apr 24, 2007	83.77	83.77	82.05	82.38	658,836	-1.25(-1.50%)
Apr 23, 2007	81.91	83.82	81.91	83.64	829,468	+1.67(+2.03%)
Apr 20, 2007	81.92	82.36	81.49	81.97	1,093,289	+0.06(+0.07%)
Apr 19, 2007	81.88	82.36	81.28	81.91	779,376	-0.33(-0.40%)
Apr 18, 2007	82.15	82.79	81.66	82.24	999,465	-0.07(-0.08%)
Apr 17, 2007	81.32	82.31	80.48	82.31	869,224	+1.70(+2.11%)
Apr 16, 2007	81.12	81.37	80.26	80.61	591,091	-0.35(-0.43%)
Apr 13, 2007	79.55	81.09	79.33	80.96	910,411	+1.31(+1.65%)
Apr 12, 2007	79.31	80.37	79.05	79.64	1,050,829	-0.72(-0.90%)
Apr 11, 2007	81.06	82.21	79.93	80.37	1,291,592	-1.63(-1.99%)
Apr 10, 2007	82.06	82.28	81.44	81.99	547,996	+0.12(+0.15%)
Apr 09, 2007	82.09	82.69	81.73	81.87	432,704	-0.19(-0.23%)
Apr 05, 2007	82.14	82.37	81.89	82.06	488,203	-0.08(-0.09%)
Apr 04, 2007	82.82	82.82	81.40	82.14	866,680	-0.55(-0.67%)
Apr 03, 2007	82.25	83.13	81.96	82.69	1,015,367	+0.79(+0.97%)
Apr 02, 2007	81.43	82.06	80.71	81.90	1,142,427	+0.15(+0.18%)
Mar 30, 2007	79.59	82.06	79.28	81.75	2,324,770	+2.63(+3.32%)
Mar 29, 2007	79.01	80.18	78.79	79.12	1,171,211	-0.43(-0.54%)
Mar 28, 2007	79.37	81.00	78.30	79.55	1,759,281	-1.63(-2.01%)
Mar 27, 2007	83.03	83.03	81.06	81.18	1,145,131	-1.97(-2.37%)
Mar 26, 2007	84.38	84.79	82.74	83.14	1,042,242	-1.74(-2.04%)
Mar 23, 2007	84.62	85.48	84.53	84.88	606,040	+0.13(+0.16%)
Mar 22, 2007	86.96	86.96	83.97	84.75	718,469	+0.24(+0.28%)
Mar 21, 2007	82.39	84.63	82.16	84.51	968,932	+1.40(+1.69%)
Mar 20, 2007	83.61	83.61	81.86	83.11	883,059	+0.87(+1.06%)
Mar 19, 2007	81.35	82.79	81.31	82.24	1,026,181	+1.52(+1.89%)
Mar 16, 2007	81.84	82.09	80.38	80.72	1,604,074	-1.14(-1.40%)
Mar 15, 2007	81.43	82.25	81.32	81.86	1,177,730	+0.98(+1.21%)
Mar 14, 2007	80.35	81.46	78.73	80.88	1,637,469	+1.05(+1.32%)
Mar 13, 2007	82.59	81.67	79.70	79.83	1,671,023	-2.76(-3.34%)
Mar 12, 2007	81.52	83.21	81.16	82.59	1,060,371	+0.16(+0.20%)
Mar 09, 2007	81.81	82.89	81.81	82.43	843,303	+1.09(+1.34%)
Mar 08, 2007	81.16	82.65	81.06	81.34	1,721,910	+1.03(+1.28%)
Mar 07, 2007	83.64	83.65	80.22	80.31	1,821,459	-1.42(-1.74%)
Mar 06, 2007	79.39	82.11	79.23	81.74	2,114,540	+2.84(+3.60%)
Mar 05, 2007	80.18	81.69	78.77	78.89	3,619,065	-3.67(-4.44%)
Mar 02, 2007	84.33	84.73	82.52	82.56	1,778,364	-1.75(-2.07%)
Mar 01, 2007	86.31	86.31	83.13	84.31	2,312,810	-2.06(-2.39%)
Feb 28, 2007	86.15	86.77	84.96	86.37	1,537,602	+1.55(+1.83%)
Feb 27, 2007	87.51	88.04	84.26	84.82	1,782,657	-3.22(-3.66%)
Feb 26, 2007	86.66	89.17	85.93	88.04	1,549,415	-0.74(-0.84%)
Feb 23, 2007	90.55	90.55	88.63	88.78	1,135,748	-1.91(-2.10%)
Feb 22, 2007	91.72	91.72	90.23	90.68	826,924	-0.78(-0.85%)
Feb 21, 2007	90.12	92.22	90.12	91.46	937,127	-0.79(-0.86%)
Feb 20, 2007	92.12	92.68	90.42	92.26	1,325,146	+1.05(+1.15%)
Feb 16, 2007	91.80	91.81	90.12	91.21	886,240	-0.60(-0.65%)
Feb 15, 2007	91.06	92.12	90.60	91.80	952,076	+0.77(+0.84%)
Feb 14, 2007	91.82	92.04	90.50	91.04	1,251,265	-0.78(-0.85%)
Feb 13, 2007	90.55	91.93	88.89	91.82	1,879,228	+1.89(+2.10%)
Feb 12, 2007	91.80	91.80	89.77	89.92	1,578,595	-1.88(-2.05%)
Feb 09, 2007	92.85	93.84	89.45	91.80	1,963,309	-1.11(-1.19%)
Feb 08, 2007	93.39	94.15	92.81	92.91	1,278,234	-0.48(-0.52%)
Feb 07, 2007	93.15	94.29	92.25	93.39	1,328,167	+0.25(+0.26%)
Feb 06, 2007	91.80	93.24	91.28	93.15	896,735	+1.40(+1.52%)
Feb 05, 2007	91.65	91.93	91.28	91.75	794,483	+0.20(+0.22%)
Feb 02, 2007	92.29	92.36	91.39	91.55	1,216,532	-0.81(-0.88%)