AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	109.13	109.52	107.49	107.50	1,347,019	-2.10(-1.92%)
Jul 30, 2014	108.63	109.91	108.63	109.61	1,163,430	+0.97(+0.90%)
Jul 29, 2014	108.60	109.22	107.93	108.63	920,349	-0.41(-0.37%)
Jul 28, 2014	107.52	109.53	107.52	109.04	939,792	+1.61(+1.50%)
Jul 25, 2014	108.07	108.14	107.13	107.43	819,321	-0.85(-0.79%)
Jul 24, 2014	108.89	109.62	106.28	108.28	2,059,780	+2.91(+2.76%)
Jul 23, 2014	106.27	106.48	105.37	105.37	1,676,187	-0.89(-0.84%)
Jul 22, 2014	106.35	106.94	106.17	106.26	924,713	+0.07(+0.07%)
Jul 21, 2014	106.80	106.84	106.19	106.19	630,595	-0.76(-0.71%)
Jul 18, 2014	106.30	107.12	105.84	106.95	913,852	+0.87(+0.82%)
Jul 17, 2014	106.00	106.67	105.64	106.08	777,516	-0.41(-0.38%)
Jul 16, 2014	106.17	106.61	105.65	106.48	668,968	+0.46(+0.43%)
Jul 15, 2014	105.50	106.24	105.27	106.03	977,103	+0.57(+0.54%)
Jul 14, 2014	104.63	105.50	104.27	105.46	680,977	+1.02(+0.98%)
Jul 11, 2014	104.16	104.76	103.85	104.44	731,142	+0.04(+0.04%)
Jul 10, 2014	103.70	105.14	103.58	104.39	859,542	+0.21(+0.20%)
Jul 09, 2014	104.47	104.54	103.37	104.18	655,628	+0.04(+0.03%)
Jul 08, 2014	103.38	104.54	103.34	104.15	557,351	+0.57(+0.55%)
Jul 07, 2014	102.95	103.76	102.94	103.58	715,595	+0.47(+0.46%)
Jul 03, 2014	103.31	103.11	103.11	103.11	419,304	-0.38(-0.36%)
Jul 02, 2014	103.41	103.52	102.57	103.49	500,167	+0.11(+0.11%)
Jul 01, 2014	103.19	103.78	102.62	103.38	1,026,002	+0.15(+0.15%)
Jun 30, 2014	103.49	103.85	102.29	103.22	860,541	-0.12(-0.11%)
Jun 27, 2014	102.44	103.39	102.30	103.34	624,067	+0.71(+0.69%)
Jun 26, 2014	102.75	103.09	102.31	102.63	500,866	-0.23(-0.22%)
Jun 25, 2014	102.26	102.93	102.26	102.86	793,382	+0.27(+0.26%)
Jun 24, 2014	101.73	102.60	101.73	102.59	765,125	+0.54(+0.53%)
Jun 23, 2014	101.73	102.50	101.49	102.05	945,408	+0.30(+0.30%)
Jun 20, 2014	102.23	102.25	101.13	101.75	2,321,901	-0.07(-0.07%)
Jun 19, 2014	101.30	101.83	101.13	101.82	976,798	+0.47(+0.46%)
Jun 18, 2014	100.63	101.56	99.96	101.35	885,710	+0.36(+0.36%)
Jun 17, 2014	100.15	101.03	99.74	100.99	1,631,686	+0.79(+0.79%)
Jun 16, 2014	100.61	101.01	100.05	100.20	778,903	-0.63(-0.62%)
Jun 13, 2014	100.56	101.01	99.74	100.82	791,078	+0.53(+0.52%)
Jun 12, 2014	100.03	100.57	99.42	100.30	1,015,799	+0.24(+0.24%)
Jun 11, 2014	100.15	100.41	99.56	100.05	867,838	-0.10(-0.10%)
Jun 10, 2014	100.46	100.97	99.94	100.15	1,204,920	-2.50(-2.43%)
Jun 06, 2014	103.94	103.98	102.29	102.65	1,036,245	-1.33(-1.28%)
Jun 05, 2014	102.81	104.06	102.39	103.98	931,596	+1.27(+1.24%)
Jun 04, 2014	102.25	102.91	102.15	102.71	807,614	+0.19(+0.19%)
Jun 03, 2014	101.90	102.67	101.83	102.52	692,006	+0.37(+0.37%)
Jun 02, 2014	102.06	102.56	102.02	102.14	1,393,902	+0.01(+0.01%)
May 30, 2014	101.18	102.21	100.70	102.14	2,318,377	+1.07(+1.05%)
May 29, 2014	101.13	101.28	100.46	101.07	841,939	+0.06(+0.06%)
May 28, 2014	101.26	101.41	100.49	101.00	1,172,857	-0.25(-0.25%)
May 27, 2014	101.00	101.53	100.92	101.26	1,025,221	+0.40(+0.40%)
May 23, 2014	100.56	100.85	100.85	100.85	663,409	+0.16(+0.16%)
May 22, 2014	100.59	101.08	100.14	100.69	324,614	+0.01(+0.01%)
May 21, 2014	101.12	101.67	100.31	100.69	903,632	-0.38(-0.37%)
May 20, 2014	101.02	101.56	100.56	101.06	1,046,454	-0.37(-0.36%)
May 19, 2014	101.10	101.53	100.59	101.43	1,060,043	+0.17(+0.16%)
May 16, 2014	100.84	101.31	100.43	101.26	1,031,529	+0.29(+0.29%)
May 15, 2014	100.25	101.13	99.96	100.97	1,655,496	+0.83(+0.83%)
May 14, 2014	100.38	100.69	99.82	100.15	574,114	-0.04(-0.04%)
May 13, 2014	100.78	101.74	99.97	100.19	811,006	-0.94(-0.93%)
May 12, 2014	100.38	101.27	100.28	101.13	787,066	+0.80(+0.80%)
May 09, 2014	100.47	100.80	99.72	100.33	837,131	-0.23(-0.23%)
May 08, 2014	100.15	100.81	99.82	100.56	944,017	+0.39(+0.39%)
May 07, 2014	99.58	100.61	98.97	100.17	1,454,467	+1.15(+1.16%)
May 06, 2014	98.84	99.46	98.69	99.02	719,256	-0.52(-0.52%)
May 05, 2014	98.38	99.59	98.12	99.54	682,397	+0.84(+0.85%)
May 02, 2014	97.84	98.74	97.49	98.70	1,159,915	+0.50(+0.51%)