AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	61.90	63.20	61.68	62.53	2,565,904	+0.96(+1.55%)
Nov 29, 2007	61.39	61.71	60.26	61.58	1,645,102	-0.11(-0.18%)
Nov 28, 2007	60.60	62.63	60.15	61.69	1,697,619	+2.06(+3.45%)
Nov 27, 2007	57.01	59.87	56.87	59.63	3,358,481	+0.99(+1.69%)
Nov 26, 2007	62.29	62.56	58.64	58.64	1,907,222	-3.82(-6.12%)
Nov 23, 2007	61.73	62.71	61.21	62.46	386,746	+1.83(+3.02%)
Nov 21, 2007	60.32	61.18	59.76	60.63	1,891,907	-0.38(-0.62%)
Nov 20, 2007	62.58	64.24	59.76	61.01	2,239,851	-1.49(-2.38%)
Nov 19, 2007	63.56	63.91	62.03	62.50	2,187,534	-1.57(-2.45%)
Nov 16, 2007	65.73	65.73	63.14	64.07	1,345,343	-1.33(-2.03%)
Nov 15, 2007	65.81	66.59	64.51	65.40	1,857,558	-1.13(-1.70%)
Nov 14, 2007	70.37	70.95	66.52	66.53	1,461,111	-3.38(-4.83%)
Nov 13, 2007	65.85	69.91	65.80	69.91	1,558,434	+4.40(+6.71%)
Nov 12, 2007	66.64	67.15	65.25	65.51	1,972,691	-1.38(-2.07%)
Nov 09, 2007	64.66	67.69	64.66	66.90	1,563,045	+0.70(+1.06%)
Nov 08, 2007	66.03	67.13	64.45	66.19	1,942,780	+0.23(+0.34%)
Nov 07, 2007	67.44	67.67	65.96	65.96	2,218,065	-3.09(-4.47%)
Nov 06, 2007	68.20	69.15	66.89	69.05	1,498,164	+0.51(+0.74%)
Nov 05, 2007	69.49	69.93	67.46	68.54	1,522,483	-1.99(-2.83%)
Nov 02, 2007	72.44	72.44	69.45	70.54	1,893,009	-1.43(-1.98%)
Nov 01, 2007	75.46	75.74	71.35	71.96	2,853,683	-5.16(-6.69%)
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%)