AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	67.36	68.11	66.21	67.36	1,503,690	+0.32(+0.48%)
Jul 29, 2010	69.63	69.63	66.47	67.04	1,296,982	-1.58(-2.31%)
Jul 28, 2010	68.62	69.87	67.26	68.62	19,562	+0.27(+0.39%)
Jul 27, 2010	68.35	69.45	67.62	68.35	2,951	-0.12(-0.18%)
Jul 26, 2010	66.82	68.55	66.34	68.48	1,367,262	+1.65(+2.47%)
Jul 23, 2010	65.39	66.98	64.28	66.82	1,770,483	+0.97(+1.48%)
Jul 22, 2010	63.98	66.28	63.91	65.85	12,030	+2.51(+3.97%)
Jul 21, 2010	64.77	65.02	63.16	63.33	2,013,383	-1.37(-2.11%)
Jul 20, 2010	64.70	64.88	61.73	64.70	2,060,772	+1.04(+1.63%)
Jul 19, 2010	62.10	64.10	61.24	63.66	2,057,705	+1.85(+3.00%)
Jul 16, 2010	61.81	64.09	61.46	61.81	1,435,680	-2.60(-4.04%)
Jul 15, 2010	64.02	64.62	62.48	64.41	1,095,348	+0.46(+0.72%)
Jul 14, 2010	64.12	64.52	63.01	63.95	10,813	-0.43(-0.67%)
Jul 13, 2010	64.66	64.98	63.88	64.38	1,636,531	+0.66(+1.04%)
Jul 12, 2010	63.24	64.09	62.47	63.72	1,014,324	+0.28(+0.43%)
Jul 09, 2010	63.44	63.64	62.16	63.44	1,423,426	+0.83(+1.32%)
Jul 08, 2010	62.25	62.95	61.26	62.62	29,528	+1.90(+3.14%)
Jul 07, 2010	57.58	60.77	57.53	60.71	20,773	+3.19(+5.55%)
Jul 06, 2010	57.52	60.24	56.94	57.52	1,074	-1.00(-1.71%)
Jul 02, 2010	58.52	59.82	58.05	58.52	1,448,582	-1.02(-1.71%)
Jul 01, 2010	59.72	60.32	57.94	59.54	1,560	-0.31(-0.51%)
Jun 30, 2010	60.75	61.81	59.75	59.85	6,714	-0.76(-1.26%)
Jun 29, 2010	60.52	62.07	60.06	60.61	2,446	-3.38(-5.28%)
Jun 25, 2010	63.99	64.18	60.88	63.99	2,919,860	+2.89(+4.73%)
Jun 24, 2010	62.58	62.80	60.93	61.10	1,553,370	-1.92(-3.05%)
Jun 23, 2010	63.73	63.85	61.87	63.02	1,343,905	-0.30(-0.47%)
Jun 22, 2010	65.69	65.94	63.15	63.32	9,889	-2.20(-3.36%)
Jun 21, 2010	67.78	68.16	65.22	65.52	1,219,008	-0.55(-0.83%)
Jun 18, 2010	66.07	67.47	65.72	66.07	2,083,250	-0.86(-1.29%)
Jun 17, 2010	66.31	67.12	65.62	66.93	1,912,365	+1.09(+1.66%)
Jun 16, 2010	66.36	66.62	65.45	65.84	1,327,090	-0.58(-0.88%)
Jun 15, 2010	66.07	66.64	65.31	66.43	1,782,609	+0.73(+1.11%)
Jun 14, 2010	66.21	66.67	65.05	65.70	2,096,946	+0.11(+0.17%)
Jun 11, 2010	64.65	65.72	63.73	65.58	1,803,727	+0.18(+0.28%)
Jun 10, 2010	62.50	65.73	62.34	65.40	9,433	+3.72(+6.03%)
Jun 09, 2010	61.30	63.86	61.20	61.68	2,891,404	+1.47(+2.45%)
Jun 08, 2010	59.36	60.35	57.53	60.21	1,913,364	+1.33(+2.27%)
Jun 07, 2010	58.76	60.28	58.22	58.87	2,323,406	+0.38(+0.65%)
Jun 04, 2010	58.49	61.46	58.07	58.49	2,537,617	-3.48(-5.61%)
Jun 03, 2010	62.42	62.42	61.46	61.97	19,653	+0.04(+0.06%)
Jun 02, 2010	61.60	61.95	60.51	61.93	3,122,238	+0.88(+1.44%)
Jun 01, 2010	60.94	62.63	60.75	61.05	2,078,363	-1.25(-2.00%)
May 28, 2010	62.30	63.94	62.13	62.30	1,647,524	-1.00(-1.59%)
May 27, 2010	61.38	63.38	60.86	63.30	2,470,851	+3.09(+5.13%)
May 26, 2010	61.31	62.46	59.76	60.21	12,044	-0.29(-0.47%)
May 25, 2010	57.46	60.64	57.20	60.50	3,094,310	+1.70(+2.88%)
May 24, 2010	59.79	60.74	58.78	58.80	2,494,446	-1.11(-1.86%)
May 21, 2010	57.43	61.25	57.18	59.91	5,290,826	+1.67(+2.87%)
May 20, 2010	59.06	60.23	58.08	58.24	39,002	-3.88(-6.24%)
May 19, 2010	62.20	63.21	60.32	62.12	1,985,619	-0.37(-0.60%)
May 18, 2010	64.99	65.30	62.13	62.49	29,109	-1.63(-2.54%)
May 17, 2010	63.89	64.80	62.09	64.12	2,187,441	+0.34(+0.53%)
May 14, 2010	63.78	64.98	63.02	63.78	2,428,345	-1.47(-2.25%)
May 13, 2010	66.71	66.96	65.04	65.25	1,783,492	-1.49(-2.24%)
May 12, 2010	66.46	67.16	65.87	66.74	2,433,826	+0.81(+1.22%)
May 11, 2010	66.70	66.89	65.66	65.94	5,672	+0.19(+0.29%)
May 10, 2010	64.60	65.75	64.45	65.75	3,536,157	+3.65(+5.88%)
May 07, 2010	64.16	64.91	61.56	62.09	3,351,743	-1.25(-1.98%)
May 06, 2010	66.28	66.83	59.34	63.35	4,078,520	-3.66(-5.46%)
May 05, 2010	66.92	68.47	66.39	67.00	2,599,662	-1.46(-2.13%)
May 04, 2010	68.38	69.49	67.72	68.47	2,957,942	-0.46(-0.66%)