AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	91.39	91.45	90.25	90.28	4,696,987	-0.86(-0.94%)
Nov 29, 2012	91.05	91.72	90.43	91.14	14,079,642	+0.68(+0.75%)
Nov 28, 2012	90.19	90.84	89.48	90.46	2,148,184	-0.21(-0.23%)
Nov 27, 2012	87.00	92.87	86.93	90.67	4,875,017	+2.33(+2.64%)
Nov 26, 2012	87.71	89.21	87.41	88.34	760,464	+0.28(+0.32%)
Nov 23, 2012	87.71	88.41	87.40	88.06	325,823	+0.79(+0.90%)
Nov 21, 2012	88.63	88.99	87.25	87.27	1,137,093	-1.20(-1.36%)
Nov 20, 2012	88.93	88.99	87.96	88.47	1,390,076	-0.57(-0.64%)
Nov 19, 2012	89.13	93.61	88.55	89.04	902,433	+0.75(+0.85%)
Nov 16, 2012	87.56	88.41	86.49	88.28	944,796	+0.81(+0.92%)
Nov 15, 2012	87.44	87.76	86.40	87.47	1,226,858	+0.05(+0.06%)
Nov 14, 2012	89.52	89.58	87.07	87.42	812,022	-1.86(-2.08%)
Nov 13, 2012	89.36	90.09	89.13	89.28	598,072	-0.58(-0.64%)
Nov 12, 2012	90.68	90.68	89.34	89.85	432,549	-0.53(-0.58%)
Nov 09, 2012	90.93	91.19	90.30	90.38	541,592	-0.63(-0.69%)
Nov 08, 2012	92.68	92.78	91.00	91.01	767,451	-1.69(-1.82%)
Nov 07, 2012	93.56	94.00	92.65	92.69	769,972	-1.03(-1.10%)
Nov 06, 2012	93.92	94.26	93.09	93.73	815,237	-0.14(-0.15%)
Nov 05, 2012	93.83	94.32	93.27	93.87	784,670	-0.47(-0.50%)
Nov 02, 2012	94.29	95.70	94.06	94.35	852,974	+0.56(+0.60%)
Nov 01, 2012	92.89	94.32	92.26	93.78	1,224,102	+0.92(+0.99%)
Oct 31, 2012	91.73	93.13	91.48	92.87	1,140,066	+1.71(+1.87%)
Oct 26, 2012	91.55	91.16	91.16	91.16	1,107,799	-0.58(-0.63%)
Oct 25, 2012	90.43	92.48	90.43	91.74	1,268,132	-0.11(-0.12%)
Oct 24, 2012	92.24	92.66	91.28	91.85	540,312	+0.02(+0.02%)
Oct 23, 2012	91.77	92.55	91.19	91.83	538,687	-1.96(-2.09%)
Oct 19, 2012	92.93	94.89	92.93	93.79	1,385,881	+0.51(+0.55%)
Oct 18, 2012	91.43	93.33	91.43	93.28	575,865	+1.84(+2.01%)
Oct 17, 2012	91.52	91.78	90.98	91.44	984,574	+0.13(+0.14%)
Oct 16, 2012	91.63	91.93	91.11	91.31	1,192,335	+0.12(+0.14%)
Oct 15, 2012	90.92	91.31	90.25	91.19	1,084,802	+0.56(+0.62%)
Oct 12, 2012	91.62	92.27	90.54	90.63	1,070,868	-0.77(-0.84%)
Oct 11, 2012	92.32	92.82	91.32	91.39	730,916	-0.90(-0.97%)
Oct 10, 2012	91.17	92.30	91.06	92.29	1,358,175	+0.72(+0.79%)
Oct 09, 2012	92.48	92.74	91.46	91.57	845,489	-0.73(-0.79%)
Oct 08, 2012	93.00	93.23	92.09	92.30	479,059	-1.01(-1.08%)
Oct 05, 2012	93.49	93.76	93.08	93.31	603,584	-0.05(-0.05%)
Oct 04, 2012	93.91	94.30	93.02	93.36	1,172,989	-0.29(-0.31%)
Oct 03, 2012	93.72	94.31	93.42	93.65	792,256	+0.05(+0.05%)
Oct 02, 2012	93.11	93.65	92.53	93.60	806,928	+0.83(+0.89%)
Oct 01, 2012	93.45	93.54	91.45	92.77	1,077,688	-0.39(-0.42%)
Sep 28, 2012	93.05	93.64	92.74	93.16	916,067	-0.42(-0.45%)
Sep 27, 2012	92.71	94.45	92.69	93.58	868,158	+0.86(+0.92%)
Sep 26, 2012	92.07	93.54	91.82	92.73	634,686	+0.60(+0.65%)
Sep 25, 2012	94.21	94.28	92.08	92.13	1,067,548	-1.58(-1.68%)
Sep 24, 2012	93.62	94.81	93.55	93.70	895,470	-0.71(-0.75%)
Sep 21, 2012	94.69	94.77	94.04	94.41	1,398,065	+0.19(+0.20%)
Sep 20, 2012	95.59	95.83	94.11	94.22	1,583,249	-1.99(-2.07%)
Sep 19, 2012	95.13	96.65	95.13	96.21	1,372,986	+0.63(+0.66%)
Sep 18, 2012	96.19	96.56	95.30	95.58	837,987	-0.52(-0.54%)
Sep 17, 2012	95.81	96.84	95.78	96.10	804,476	-0.02(-0.02%)
Sep 14, 2012	96.78	97.39	95.95	96.13	889,683	-0.18(-0.18%)
Sep 13, 2012	95.66	96.42	95.15	96.30	1,464,193	+0.80(+0.84%)
Sep 12, 2012	95.85	96.09	95.32	95.50	718,642	-0.37(-0.38%)
Sep 11, 2012	96.97	96.97	95.58	95.87	652,856	-0.20(-0.21%)
Sep 10, 2012	97.44	98.00	96.05	96.07	1,471,376	-2.12(-2.15%)
Sep 07, 2012	97.94	98.57	97.81	98.19	499,927	+0.60(+0.61%)
Sep 06, 2012	97.65	97.87	97.16	97.59	693,546	+0.61(+0.63%)
Sep 05, 2012	97.06	97.35	96.42	96.98	522,733	+0.03(+0.03%)