Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AvalonBay Communities (NY: AVB )

221.61 -6.15 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 225.26 226.10 220.61 221.61 1,658,831 -6.15(-2.70%)
Oct 30, 2024 227.50 229.07 225.77 227.76 654,383 +0.14(+0.06%)
Oct 29, 2024 228.44 229.54 226.16 227.62 653,213 -1.18(-0.52%)
Oct 28, 2024 227.71 229.17 227.12 228.80 648,719 +2.45(+1.08%)
Oct 25, 2024 229.85 230.00 226.07 226.35 658,934 -3.42(-1.49%)
Oct 24, 2024 230.85 231.38 228.70 229.77 649,983 +0.23(+0.10%)
Oct 23, 2024 224.80 230.31 224.80 229.54 708,795 +4.82(+2.14%)
Oct 22, 2024 223.79 225.78 223.75 224.72 455,321 +0.57(+0.25%)
Oct 21, 2024 226.31 226.54 222.90 224.15 606,815 -2.99(-1.32%)
Oct 18, 2024 226.03 227.72 225.33 227.14 533,151 +1.67(+0.74%)
Oct 17, 2024 225.77 226.14 223.44 225.47 571,024 -0.22(-0.10%)
Oct 16, 2024 224.34 225.95 223.58 225.69 576,638 +2.05(+0.92%)
Oct 15, 2024 222.88 226.24 222.30 223.64 773,459 +2.01(+0.91%)
Oct 14, 2024 219.62 222.32 218.49 221.63 539,260 +2.01(+0.92%)
Oct 11, 2024 218.26 219.91 217.15 219.62 444,098 +2.72(+1.25%)
Oct 10, 2024 217.94 219.66 216.09 216.90 548,195 -1.57(-0.72%)
Oct 09, 2024 218.97 218.97 216.26 218.47 494,154 -0.03(-0.01%)
Oct 08, 2024 219.41 219.72 216.71 218.50 473,141 +0.50(+0.23%)
Oct 07, 2024 219.71 219.71 216.93 218.00 536,385 -3.02(-1.37%)
Oct 04, 2024 219.39 221.56 218.15 221.02 367,058 +0.32(+0.14%)
Oct 03, 2024 223.10 223.32 220.26 220.70 362,681 -2.40(-1.08%)
Oct 02, 2024 220.69 223.33 220.07 223.10 1,149,513 +0.91(+0.41%)
Oct 01, 2024 225.23 226.25 221.56 222.19 908,085 -3.06(-1.36%)
Sep 30, 2024 223.00 225.53 221.96 225.25 1,205,012 +0.02(+0.01%)
Sep 27, 2024 227.59 228.01 224.99 225.23 931,704 -1.30(-0.57%)
Sep 26, 2024 229.55 229.76 225.73 226.53 780,930 -3.12(-1.36%)
Sep 25, 2024 231.35 231.97 228.12 229.65 681,792 -0.50(-0.22%)
Sep 24, 2024 231.16 232.38 230.09 230.15 626,214 -3.02(-1.30%)
Sep 23, 2024 232.00 233.84 231.23 233.17 677,320 +3.11(+1.35%)
Sep 20, 2024 229.66 230.80 228.53 230.06 1,696,616 -0.49(-0.21%)
Sep 19, 2024 231.89 231.89 228.56 230.55 657,230 +0.14(+0.06%)
Sep 18, 2024 231.58 233.52 229.53 230.41 598,195 -0.38(-0.16%)
Sep 17, 2024 232.86 234.45 230.35 230.79 875,556 -2.07(-0.89%)
Sep 16, 2024 235.82 236.26 232.42 232.86 685,742 -1.89(-0.81%)
Sep 13, 2024 232.80 234.80 231.00 234.75 608,786 +3.05(+1.32%)
Sep 12, 2024 230.24 232.33 228.66 231.70 1,046,912 +1.75(+0.76%)
Sep 11, 2024 227.46 230.31 224.85 229.95 896,331 +0.59(+0.26%)
Sep 10, 2024 226.12 229.61 225.24 229.36 824,561 +3.87(+1.72%)
Sep 09, 2024 224.60 226.06 223.04 225.49 1,746,918 +1.89(+0.85%)
Sep 06, 2024 222.46 223.82 220.50 223.60 1,865,901 -2.92(-1.29%)
Sep 05, 2024 229.10 230.02 225.62 226.52 590,499 -0.64(-0.28%)
Sep 04, 2024 227.49 230.04 225.56 227.16 674,584 +0.02(+0.01%)
Sep 03, 2024 224.68 228.34 224.23 227.14 906,568 +1.41(+0.62%)
Aug 30, 2024 223.94 226.18 222.74 225.73 875,739 +2.58(+1.16%)
Aug 29, 2024 222.61 223.95 222.00 223.15 522,141 +0.08(+0.04%)
Aug 28, 2024 221.94 224.23 221.72 223.07 610,829 +1.66(+0.75%)
Aug 27, 2024 218.59 221.56 217.44 221.41 526,640 +1.49(+0.68%)
Aug 26, 2024 222.97 222.97 219.27 219.92 455,970 -1.81(-0.82%)
Aug 23, 2024 218.92 221.92 217.84 221.73 420,309 +3.71(+1.70%)
Aug 22, 2024 217.11 218.14 216.14 218.02 424,605 +0.98(+0.45%)
Aug 21, 2024 216.21 217.30 215.18 217.04 457,248 +0.46(+0.21%)
Aug 20, 2024 216.42 216.86 215.34 216.58 360,012 +0.54(+0.25%)
Aug 19, 2024 215.94 217.13 215.37 216.04 411,819 +0.83(+0.39%)
Aug 16, 2024 214.22 215.75 213.20 215.21 1,603,172 +0.53(+0.25%)
Aug 15, 2024 213.50 215.82 212.21 214.68 737,376 +1.16(+0.54%)
Aug 14, 2024 211.79 214.50 211.50 213.52 575,334 +1.77(+0.84%)
Aug 13, 2024 211.14 212.84 210.42 211.75 597,696 +2.39(+1.14%)
Aug 12, 2024 210.02 210.05 207.96 209.36 601,755 -1.10(-0.52%)
Aug 09, 2024 208.39 210.99 207.40 210.46 394,026 +2.07(+0.99%)
Aug 08, 2024 207.41 210.34 206.11 208.39 599,148 +0.49(+0.24%)
Aug 07, 2024 209.62 211.86 207.26 207.90 846,978 -1.26(-0.60%)
Aug 06, 2024 203.80 209.96 203.61 209.16 776,697 +5.09(+2.49%)
Aug 05, 2024 208.92 211.09 203.65 204.07 1,191,598 -5.95(-2.83%)
Aug 02, 2024 214.26 218.79 208.25 210.02 1,052,229 -3.01(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.