AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	75.20	77.13	74.20	77.13	1,366,333	+2.08(+2.77%)
Oct 30, 2007	73.68	75.45	73.68	75.05	769,198	+1.39(+1.89%)
Oct 29, 2007	74.62	75.08	73.31	73.66	844,893	-0.45(-0.61%)
Oct 26, 2007	73.40	74.20	72.37	74.11	886,240	+1.37(+1.88%)
Oct 25, 2007	72.49	73.36	71.20	72.74	1,075,955	+0.28(+0.39%)
Oct 24, 2007	73.05	73.22	70.37	72.45	1,286,821	-0.42(-0.57%)
Oct 23, 2007	70.59	72.87	70.48	72.87	1,518,837	+2.55(+3.63%)
Oct 22, 2007	67.96	70.59	67.60	70.32	1,487,827	+1.70(+2.48%)
Oct 19, 2007	71.32	71.52	68.41	68.61	1,750,853	-3.18(-4.43%)
Oct 18, 2007	71.54	72.16	70.34	71.79	1,311,788	+0.08(+0.11%)
Oct 17, 2007	72.45	72.45	69.81	71.71	1,111,418	+0.03(+0.04%)
Oct 16, 2007	73.08	73.15	70.75	71.69	2,164,792	-1.73(-2.36%)
Oct 15, 2007	76.05	76.16	73.17	73.42	860,001	-2.23(-2.94%)
Oct 12, 2007	77.73	77.76	75.15	75.64	900,234	-1.65(-2.14%)
Oct 11, 2007	78.60	78.91	76.98	77.30	937,127	-0.80(-1.03%)
Oct 10, 2007	78.29	78.60	77.50	78.10	884,490	-0.03(-0.03%)
Oct 09, 2007	76.66	78.21	76.03	78.13	1,259,310	+2.14(+2.82%)
Oct 08, 2007	76.00	76.89	75.81	75.98	942,852	-1.96(-2.52%)
Oct 05, 2007	77.04	78.23	76.18	77.94	1,309,084	+1.05(+1.37%)
Oct 04, 2007	76.42	77.19	74.93	76.89	1,171,211	+0.20(+0.26%)
Oct 03, 2007	77.04	77.60	76.11	76.69	1,684,540	-0.08(-0.11%)
Oct 02, 2007	75.11	76.77	75.08	76.77	1,581,810	+1.64(+2.18%)
Oct 01, 2007	74.24	75.39	74.05	75.14	1,143,858	+0.90(+1.21%)
Sep 28, 2007	74.45	74.83	73.34	74.24	912,797	-0.84(-1.11%)
Sep 27, 2007	75.38	75.93	74.64	75.08	657,404	+0.11(+0.15%)
Sep 26, 2007	74.62	75.24	74.00	74.96	967,342	+0.40(+0.54%)
Sep 25, 2007	74.98	75.12	74.08	74.56	945,397	-0.91(-1.21%)
Sep 24, 2007	73.50	75.89	73.10	75.47	1,258,197	+2.53(+3.47%)
Sep 21, 2007	73.88	73.91	72.79	72.94	1,120,164	-0.05(-0.07%)
Sep 20, 2007	74.48	74.65	72.64	73.00	973,385	-1.28(-1.73%)
Sep 19, 2007	74.61	75.39	73.89	74.28	1,354,883	+0.20(+0.27%)
Sep 18, 2007	72.30	74.33	72.24	74.08	1,327,531	+1.77(+2.45%)
Sep 17, 2007	72.86	72.94	71.98	72.30	456,398	-0.58(-0.80%)
Sep 14, 2007	73.36	72.89	72.01	72.89	787,963	-0.47(-0.64%)
Sep 13, 2007	72.69	74.56	72.33	73.36	1,291,274	+1.39(+1.93%)
Sep 12, 2007	71.13	72.32	70.18	71.97	674,579	+0.80(+1.12%)
Sep 11, 2007	69.68	71.40	69.74	71.17	1,087,723	+1.49(+2.14%)
Sep 10, 2007	71.08	72.19	69.30	69.68	1,233,707	-0.20(-0.29%)
Sep 07, 2007	69.89	70.90	69.25	69.88	1,048,126	-1.52(-2.13%)
Sep 06, 2007	71.24	71.81	70.76	71.40	650,884	+0.16(+0.23%)
Sep 05, 2007	72.03	72.67	71.03	71.24	1,071,503	-1.79(-2.45%)
Sep 04, 2007	71.73	73.83	71.13	73.03	919,158	+1.10(+1.53%)
Aug 31, 2007	71.89	72.88	70.90	71.93	1,153,877	+1.14(+1.62%)
Aug 30, 2007	70.35	72.59	69.42	70.78	1,139,406	+0.43(+0.61%)
Aug 29, 2007	69.42	70.35	68.92	70.35	825,334	+1.45(+2.10%)
Aug 28, 2007	70.46	70.62	68.91	68.91	1,420,878	-1.79(-2.53%)
Aug 27, 2007	71.95	72.31	70.62	70.70	602,859	-1.15(-1.60%)
Aug 24, 2007	71.87	72.79	71.42	71.85	804,024	-0.62(-0.86%)
Aug 23, 2007	72.93	73.76	71.76	72.47	975,929	-0.46(-0.63%)
Aug 22, 2007	74.34	74.57	72.47	72.93	1,091,381	-0.97(-1.32%)
Aug 21, 2007	72.64	74.03	71.95	73.91	1,472,561	+1.26(+1.74%)
Aug 20, 2007	71.25	74.31	70.80	72.64	1,908,763	+1.18(+1.65%)
Aug 17, 2007	76.09	77.94	68.47	71.46	2,838,258	+0.81(+1.15%)
Aug 16, 2007	66.66	70.96	65.07	70.65	3,631,946	+3.99(+5.98%)
Aug 15, 2007	67.57	70.43	66.47	66.66	1,687,148	-1.06(-1.56%)
Aug 14, 2007	70.23	70.94	67.72	67.72	1,740,993	-2.87(-4.06%)
Aug 13, 2007	72.85	73.51	70.59	70.59	1,370,626	-2.26(-3.11%)
Aug 10, 2007	74.56	75.34	72.69	72.85	2,122,173	-2.87(-3.80%)
Aug 09, 2007	75.72	79.80	70.97	75.72	2,446,741	+0.01(+0.01%)
Aug 08, 2007	73.83	75.84	73.56	75.72	2,174,651	+2.56(+3.50%)
Aug 07, 2007	70.23	73.94	69.12	73.16	2,635,503	+2.93(+4.17%)
Aug 06, 2007	65.77	70.23	65.69	70.23	2,077,329	+1.36(+1.97%)
Aug 03, 2007	69.11	71.93	68.56	68.87	2,265,931	-3.06(-4.26%)
Aug 02, 2007	71.40	72.57	70.59	71.93	2,339,082	+0.53(+0.75%)