AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	67.88	68.91	67.66	67.73	545,610	+0.00(+0.00%)
Apr 27, 2006	67.39	68.71	66.63	67.73	612,878	+0.18(+0.27%)
Apr 26, 2006	67.82	68.35	67.26	67.54	526,846	+0.05(+0.07%)
Apr 25, 2006	67.76	67.95	67.19	67.49	531,775	-0.11(-0.16%)
Apr 24, 2006	68.20	68.20	67.44	67.60	359,871	-0.55(-0.80%)
Apr 21, 2006	67.96	68.66	67.60	68.15	522,870	+0.35(+0.51%)
Apr 20, 2006	66.99	67.88	66.10	67.80	443,040	+0.72(+1.07%)
Apr 19, 2006	65.17	67.39	65.17	67.08	686,506	+1.82(+2.78%)
Apr 18, 2006	63.89	65.96	63.76	65.27	738,029	+1.51(+2.37%)
Apr 17, 2006	63.35	64.08	63.27	63.76	362,733	+0.09(+0.14%)
Apr 13, 2006	64.72	64.30	63.46	63.67	657,245	-1.05(-1.62%)
Apr 12, 2006	64.96	65.79	64.52	64.72	701,454	-0.24(-0.37%)
Apr 11, 2006	65.02	65.68	64.91	64.96	585,685	-0.06(-0.09%)
Apr 10, 2006	64.57	66.08	64.31	65.02	802,593	-1.65(-2.48%)
Apr 07, 2006	67.88	68.32	66.67	66.67	380,067	-1.21(-1.79%)
Apr 06, 2006	68.00	68.57	67.50	67.88	514,601	-0.11(-0.17%)
Apr 05, 2006	67.84	68.23	67.52	68.00	382,134	+0.79(+1.17%)
Apr 04, 2006	66.61	67.35	65.93	67.21	739,461	+0.17(+0.25%)
Apr 03, 2006	68.61	69.57	66.81	67.04	644,364	-1.57(-2.28%)
Mar 31, 2006	67.98	68.86	66.93	68.61	788,122	+0.74(+1.08%)
Mar 30, 2006	69.19	69.32	67.48	67.87	569,623	-1.42(-2.05%)
Mar 29, 2006	67.94	69.39	67.94	69.29	745,663	+1.02(+1.49%)
Mar 28, 2006	66.63	68.61	66.34	68.27	767,131	+1.65(+2.48%)
Mar 27, 2006	67.63	67.64	66.19	66.62	735,803	-0.95(-1.41%)
Mar 24, 2006	67.87	68.08	67.24	67.57	407,737	-0.22(-0.32%)
Mar 23, 2006	67.25	68.19	67.01	67.79	350,011	+0.53(+0.79%)
Mar 22, 2006	67.20	67.28	66.78	67.25	662,493	-0.10(-0.15%)
Mar 21, 2006	68.39	68.72	67.23	67.35	531,934	-0.90(-1.32%)
Mar 20, 2006	69.34	69.34	67.78	68.25	554,993	-1.08(-1.55%)
Mar 17, 2006	68.61	69.49	68.19	69.33	394,538	+0.87(+1.28%)
Mar 16, 2006	67.63	69.37	67.57	68.46	518,735	+0.99(+1.46%)
Mar 15, 2006	66.25	67.91	66.25	67.47	678,395	+1.25(+1.89%)
Mar 14, 2006	65.65	66.64	65.31	66.22	585,366	+0.72(+1.10%)
Mar 13, 2006	65.96	66.15	64.80	65.49	476,753	-0.41(-0.62%)
Mar 10, 2006	65.52	65.94	64.90	65.90	885,445	+0.54(+0.83%)
Mar 09, 2006	64.90	65.49	64.71	65.36	585,207	+0.47(+0.72%)
Mar 08, 2006	64.83	65.12	64.07	64.90	507,127	+0.01(+0.02%)
Mar 07, 2006	66.15	66.28	64.68	64.88	681,894	-0.99(-1.51%)
Mar 06, 2006	64.29	65.98	64.15	65.88	477,389	+1.74(+2.72%)
Mar 03, 2006	64.23	64.61	63.58	64.14	462,123	-0.19(-0.29%)
Mar 02, 2006	64.69	64.69	64.07	64.32	344,763	-0.37(-0.57%)
Mar 01, 2006	64.93	64.96	64.26	64.69	380,385	-0.08(-0.12%)
Feb 28, 2006	65.46	65.54	64.63	64.77	509,989	-0.69(-1.06%)
Feb 27, 2006	65.27	65.98	65.14	65.46	244,419	+0.25(+0.39%)
Feb 24, 2006	65.42	65.62	65.07	65.21	290,854	-0.21(-0.32%)
Feb 23, 2006	65.84	66.06	65.29	65.42	342,537	-0.42(-0.64%)
Feb 22, 2006	64.93	65.91	64.31	65.84	514,919	+1.07(+1.65%)
Feb 21, 2006	64.57	65.36	64.03	64.77	419,982	+0.11(+0.17%)
Feb 17, 2006	64.08	64.97	63.61	64.66	489,157	+0.45(+0.70%)
Feb 16, 2006	63.83	64.76	63.79	64.21	474,368	+0.42(+0.65%)
Feb 15, 2006	62.88	63.80	62.38	63.80	509,353	+0.94(+1.50%)
Feb 14, 2006	62.14	62.85	61.28	62.85	352,396	+0.59(+0.95%)
Feb 13, 2006	62.60	62.61	61.94	62.26	295,307	-0.24(-0.38%)
Feb 10, 2006	62.35	62.79	61.98	62.50	295,943	+0.15(+0.24%)
Feb 09, 2006	61.59	62.56	61.02	62.35	661,857	+0.75(+1.23%)
Feb 08, 2006	61.85	61.85	60.75	61.59	480,093	-0.32(-0.52%)
Feb 07, 2006	62.37	62.72	61.58	61.92	355,418	-0.33(-0.53%)
Feb 06, 2006	61.76	62.24	61.68	62.24	537,659	+0.64(+1.04%)
Feb 03, 2006	61.94	62.09	60.69	61.60	420,300	-0.97(-1.55%)
Feb 02, 2006	62.73	62.76	62.26	62.57	642,297	-0.16(-0.25%)