AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.54	36.88	34.99	36.88	3,453,574	+1.42(+4.01%)
May 28, 2009	35.12	35.62	34.21	35.46	4,573,803	+0.68(+1.95%)
May 27, 2009	35.40	35.73	34.48	34.78	4,862,256	-0.79(-2.23%)
May 26, 2009	32.86	35.84	32.36	35.57	4,868,420	+2.80(+8.53%)
May 22, 2009	33.46	34.08	32.61	32.78	2,483,144	-0.64(-1.92%)
May 21, 2009	32.47	33.87	32.18	33.42	2,771,460	+0.46(+1.38%)
May 20, 2009	34.43	34.76	32.84	32.96	4,460,689	-0.82(-2.43%)
May 19, 2009	33.92	34.85	33.31	33.79	4,171,702	-1.25(-3.56%)
May 18, 2009	33.06	35.26	32.75	35.03	5,838,867	+2.74(+8.49%)
May 15, 2009	33.00	33.46	31.66	32.29	4,350,885	-0.86(-2.61%)
May 14, 2009	31.72	33.56	30.91	33.16	5,488,943	+1.40(+4.42%)
May 13, 2009	32.88	33.13	31.40	31.75	4,805,141	-1.87(-5.57%)
May 12, 2009	34.33	34.49	32.39	33.62	3,357,216	-0.12(-0.36%)
May 11, 2009	34.22	34.66	33.61	33.74	3,987,982	-1.28(-3.67%)
May 08, 2009	33.16	35.41	32.39	35.03	7,350,543	+2.79(+8.65%)
May 07, 2009	34.72	35.33	32.00	32.24	6,978,177	-2.91(-8.28%)
May 06, 2009	34.97	35.30	33.38	35.15	4,541,196	+0.69(+2.00%)
May 05, 2009	34.24	35.23	33.64	34.46	4,788,720	-0.65(-1.86%)
May 04, 2009	33.70	35.28	33.62	35.11	5,384,647	+2.68(+8.27%)
May 01, 2009	34.02	34.22	31.92	32.43	4,645,449	-1.65(-4.84%)
Apr 30, 2009	34.61	36.57	33.88	34.08	5,772,390	-0.74(-2.12%)
Apr 29, 2009	33.89	35.35	33.73	34.82	4,986,706	+1.14(+3.38%)
Apr 28, 2009	33.16	34.62	32.87	33.68	4,795,469	+0.11(+0.32%)
Apr 27, 2009	35.80	35.80	32.69	33.57	6,423,110	-3.27(-8.87%)
Apr 24, 2009	34.70	37.61	34.49	36.84	6,851,521	+2.01(+5.77%)
Apr 23, 2009	33.19	35.38	32.57	34.83	7,257,825	+1.85(+5.60%)
Apr 22, 2009	32.84	34.91	32.36	32.98	6,423,856	-0.89(-2.64%)
Apr 21, 2009	30.62	34.19	30.48	33.88	8,002,053	+2.51(+8.01%)
Apr 20, 2009	34.76	35.45	31.19	31.36	7,598,297	-4.76(-13.17%)
Apr 17, 2009	34.18	36.50	33.16	36.12	8,806,856	+1.91(+5.59%)
Apr 16, 2009	32.96	35.24	31.53	34.21	6,852,434	+0.89(+2.68%)
Apr 15, 2009	30.84	33.52	30.10	33.31	6,636,397	+2.89(+9.48%)
Apr 14, 2009	32.05	32.96	30.39	30.43	8,774,104	-3.08(-9.19%)
Apr 13, 2009	32.76	34.15	32.17	33.50	6,192,154	+0.21(+0.63%)
Apr 09, 2009	30.02	33.44	29.56	33.29	7,790,180	+4.41(+15.27%)
Apr 08, 2009	28.95	29.50	28.14	28.89	4,682,683	+0.35(+1.24%)
Apr 07, 2009	30.92	31.19	28.50	28.53	5,894,310	-3.29(-10.33%)
Apr 06, 2009	31.03	32.54	30.56	31.82	5,495,953	-0.31(-0.95%)
Apr 03, 2009	29.33	32.13	28.71	32.12	6,285,535	+2.29(+7.68%)
Apr 02, 2009	31.72	31.72	28.13	29.83	6,868,589	+2.12(+7.64%)
Apr 01, 2009	27.12	28.47	27.12	27.72	5,120,070	-0.52(-1.83%)
Mar 31, 2009	26.49	28.72	26.32	28.23	8,068,728	+1.94(+7.37%)
Mar 30, 2009	27.35	27.35	26.18	26.29	4,966,157	-3.03(-10.34%)
Mar 26, 2009	29.19	29.43	27.24	29.33	5,888,282	+1.05(+3.73%)
Mar 25, 2009	28.70	29.04	26.26	28.27	6,866,904	-0.08(-0.27%)
Mar 24, 2009	29.20	30.30	27.94	28.35	6,760,134	-2.00(-6.58%)
Mar 23, 2009	27.67	30.38	27.67	30.35	8,355,346	+4.06(+15.44%)
Mar 20, 2009	28.84	28.84	26.12	26.29	9,166,984	-2.72(-9.36%)
Mar 19, 2009	30.10	30.30	28.53	29.00	8,524,905	-0.68(-2.28%)
Mar 18, 2009	28.38	30.18	27.73	29.68	9,808,936	+0.64(+2.21%)
Mar 17, 2009	27.18	29.17	26.48	29.04	7,184,875	+2.10(+7.78%)
Mar 16, 2009	29.03	29.55	26.92	26.94	6,560,688	-1.92(-6.65%)
Mar 13, 2009	29.40	29.54	28.21	28.86	0	-0.50(-1.71%)
Mar 12, 2009	27.51	29.82	27.19	29.36	7,761,395	+1.64(+5.93%)
Mar 11, 2009	28.67	29.49	27.30	27.72	9,770,373	-1.14(-3.94%)
Mar 10, 2009	26.00	29.06	25.50	28.86	12,230,619	+3.55(+14.01%)
Mar 09, 2009	24.16	25.42	23.77	25.31	6,176,240	+0.48(+1.95%)
Mar 06, 2009	23.97	24.92	22.59	24.83	0	+1.17(+4.93%)
Mar 05, 2009	24.57	25.31	23.20	23.66	8,340,555	-2.12(-8.23%)
Mar 04, 2009	24.96	26.38	24.60	25.78	6,790,166	+2.15(+9.10%)