AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	82.78	83.42	82.13	83.29	1,182,029	+1.22(+1.49%)
May 23, 2011	82.47	83.09	82.02	82.07	1,169,278	-1.38(-1.65%)
May 20, 2011	84.70	84.85	83.45	83.45	946,598	-1.29(-1.52%)
May 19, 2011	84.27	84.93	83.93	84.73	548,409	+0.70(+0.83%)
May 18, 2011	83.82	84.26	83.17	84.04	562,209	+0.21(+0.25%)
May 17, 2011	83.21	83.83	82.90	83.83	784,000	+0.41(+0.50%)
May 16, 2011	83.20	84.18	82.86	83.42	603,730	+0.08(+0.09%)
May 13, 2011	83.93	83.93	83.01	83.34	946,159	-0.41(-0.49%)
May 12, 2011	83.73	83.91	82.96	83.74	881,490	-0.47(-0.56%)
May 11, 2011	84.79	84.79	83.79	84.22	1,161,565	-0.44(-0.52%)
May 10, 2011	83.44	84.77	83.42	84.66	774,402	+1.47(+1.77%)
May 09, 2011	82.83	83.53	82.26	83.19	625,714	+0.40(+0.48%)
May 06, 2011	84.79	84.79	82.37	82.78	956,984	-1.12(-1.34%)
May 05, 2011	83.36	84.75	82.84	83.91	973,415	+0.54(+0.65%)
May 04, 2011	83.34	83.94	82.92	83.37	1,095,090	-0.06(-0.07%)
May 03, 2011	83.38	84.20	82.35	83.43	952,313	-0.07(-0.09%)
May 02, 2011	83.31	83.51	83.29	83.50	1,174,503	+0.37(+0.45%)
Apr 29, 2011	84.54	84.69	82.99	83.13	1,456,906	-1.22(-1.45%)
Apr 28, 2011	83.12	85.35	82.75	84.35	1,621,386	+1.21(+1.45%)
Apr 27, 2011	82.40	83.19	82.25	83.14	700,025	+0.52(+0.63%)
Apr 26, 2011	82.20	82.96	81.79	82.62	745,141	+0.72(+0.87%)
Apr 25, 2011	80.73	82.31	80.43	81.91	864,009	+1.16(+1.43%)
Apr 21, 2011	80.30	80.88	79.71	80.75	610,374	+0.51(+0.63%)
Apr 20, 2011	79.66	80.44	78.87	80.24	748,874	+1.54(+1.95%)
Apr 19, 2011	78.40	78.88	78.08	78.71	829,779	+0.35(+0.44%)
Apr 18, 2011	78.57	78.88	78.01	78.36	1,111,940	-1.15(-1.45%)
Apr 15, 2011	78.68	79.65	78.61	79.51	1,649,111	+1.08(+1.38%)
Apr 14, 2011	77.85	78.69	77.74	78.43	2,323,911	+0.30(+0.38%)
Apr 13, 2011	78.61	78.61	77.82	78.13	974,178	+0.39(+0.51%)
Apr 12, 2011	77.45	78.02	77.36	77.74	729,401	-0.01(-0.02%)
Apr 11, 2011	77.72	78.50	77.61	77.75	713,148	+0.27(+0.35%)
Apr 08, 2011	78.73	78.79	77.19	77.48	949,417	-0.85(-1.08%)
Apr 07, 2011	78.62	78.90	78.07	78.33	914,035	-0.53(-0.67%)
Apr 06, 2011	79.02	79.04	78.52	78.85	577,002	+0.09(+0.12%)
Apr 05, 2011	78.51	79.34	78.32	78.76	580,466	+0.14(+0.18%)
Apr 04, 2011	79.42	79.54	78.26	78.62	837,764	-0.73(-0.92%)
Apr 01, 2011	79.34	79.70	78.81	79.35	906,150	+0.51(+0.65%)
Mar 31, 2011	77.45	79.00	77.45	78.84	946,344	+1.23(+1.59%)
Mar 30, 2011	77.51	77.67	76.86	77.60	801,286	+0.66(+0.86%)
Mar 29, 2011	76.43	77.16	75.74	76.95	659,914	+0.29(+0.37%)
Mar 28, 2011	76.68	76.95	76.14	76.66	787,753	+0.16(+0.21%)
Mar 25, 2011	76.22	76.87	75.92	76.50	519,913	+0.30(+0.39%)
Mar 24, 2011	75.80	76.21	74.91	76.20	1,107,690	+0.72(+0.95%)
Mar 23, 2011	75.95	76.21	74.52	75.48	1,381,927	-0.89(-1.17%)
Mar 22, 2011	77.02	77.31	76.07	76.37	824,850	-0.57(-0.75%)
Mar 21, 2011	77.20	77.49	76.87	76.95	948,716	+0.42(+0.55%)
Mar 18, 2011	77.07	77.26	76.28	76.53	1,397,248	+0.31(+0.40%)
Mar 17, 2011	76.20	76.37	75.11	76.22	1,089,812	+1.09(+1.46%)
Mar 16, 2011	75.67	75.67	74.52	75.13	1,448,745	-0.51(-0.67%)
Mar 15, 2011	75.80	76.47	75.53	75.64	1,204,967	+0.11(+0.15%)
Mar 14, 2011	76.05	76.44	75.26	75.53	759,112	-1.13(-1.48%)
Mar 11, 2011	74.83	76.75	74.58	76.66	1,084,007	+1.57(+2.09%)
Mar 10, 2011	74.95	75.55	74.65	75.09	1,068,554	-0.77(-1.01%)
Mar 09, 2011	74.89	76.03	74.39	75.86	1,225,672	+0.94(+1.26%)
Mar 08, 2011	74.57	75.49	74.46	74.91	1,143,087	+0.72(+0.97%)
Mar 07, 2011	75.41	75.52	73.74	74.19	1,331,240	-0.76(-1.02%)
Mar 04, 2011	76.46	77.17	74.83	74.95	1,863,175	-1.57(-2.05%)
Mar 03, 2011	75.99	76.61	75.71	76.52	1,041,170	+1.28(+1.70%)
Mar 02, 2011	76.30	76.31	74.94	75.25	1,305,903	-1.06(-1.38%)