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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 186.45 188.32 185.92 186.59 822,079 -1.43(-0.76%)
Apr 29, 2024 189.99 190.25 187.32 188.02 917,904 -0.42(-0.22%)
Apr 26, 2024 190.75 192.99 188.22 188.44 960,756 +0.13(+0.07%)
Apr 25, 2024 187.30 188.67 185.97 188.31 1,090,355 -0.02(-0.01%)
Apr 24, 2024 184.07 189.47 183.41 188.33 918,998 +2.64(+1.42%)
Apr 23, 2024 184.14 186.84 184.14 185.69 758,259 +1.76(+0.96%)
Apr 22, 2024 181.69 184.72 181.03 183.93 643,907 +2.70(+1.49%)
Apr 19, 2024 180.19 181.65 179.94 181.23 551,721 +2.08(+1.16%)
Apr 18, 2024 178.62 179.91 177.34 179.16 682,152 +1.05(+0.59%)
Apr 17, 2024 176.90 179.31 175.49 178.10 803,078 +1.94(+1.10%)
Apr 16, 2024 177.12 177.38 174.61 176.16 915,583 -1.71(-0.96%)
Apr 15, 2024 182.17 182.17 176.94 177.88 668,997 -3.01(-1.67%)
Apr 12, 2024 182.47 182.94 179.86 180.89 1,415,885 -2.14(-1.17%)
Apr 11, 2024 184.31 184.77 180.96 183.03 1,050,086 -0.15(-0.08%)
Apr 10, 2024 181.37 183.49 180.47 183.17 1,020,533 -2.72(-1.46%)
Apr 09, 2024 183.91 185.98 183.91 185.89 887,802 +2.64(+1.44%)
Apr 08, 2024 179.82 183.77 178.93 183.25 645,682 +5.02(+2.82%)
Apr 05, 2024 176.58 178.95 176.39 178.23 398,535 +0.90(+0.50%)
Apr 04, 2024 179.19 180.16 176.78 177.34 420,993 +0.00(+0.00%)
Apr 03, 2024 176.43 177.81 175.50 177.34 540,493 +0.31(+0.18%)
Apr 02, 2024 177.26 178.09 175.99 177.02 590,324 -1.45(-0.81%)
Apr 01, 2024 182.41 182.41 178.37 178.47 464,239 -4.17(-2.28%)
Mar 28, 2024 181.90 183.40 183.32 182.64 742,367 +1.84(+1.02%)
Mar 27, 2024 178.07 180.90 177.60 180.80 1,000,363 +4.65(+2.64%)
Mar 26, 2024 177.87 178.00 176.14 176.16 566,491 -1.31(-0.74%)
Mar 25, 2024 179.59 179.59 177.29 177.46 493,501 -1.13(-0.63%)
Mar 22, 2024 180.49 180.77 178.12 178.59 558,542 -1.58(-0.88%)
Mar 21, 2024 179.91 181.57 178.60 180.17 584,825 +1.08(+0.60%)
Mar 20, 2024 176.29 179.54 175.38 179.09 770,395 +1.48(+0.83%)
Mar 19, 2024 178.31 178.89 176.82 177.61 396,765 -0.38(-0.21%)
Mar 18, 2024 179.45 180.04 177.57 177.99 861,151 -1.24(-0.69%)
Mar 15, 2024 175.45 179.87 175.45 179.23 1,352,090 +1.40(+0.79%)
Mar 14, 2024 180.72 180.72 176.41 177.82 665,632 -3.76(-2.07%)
Mar 13, 2024 179.44 182.25 179.36 181.59 761,303 +2.35(+1.31%)
Mar 12, 2024 179.35 180.80 177.88 179.24 593,694 -0.84(-0.47%)
Mar 11, 2024 182.28 182.64 180.02 180.07 520,622 -2.20(-1.21%)
Mar 08, 2024 181.71 182.37 179.74 182.28 801,905 +1.87(+1.04%)
Mar 07, 2024 180.47 181.75 179.28 180.41 682,170 +0.77(+0.43%)
Mar 06, 2024 180.21 180.22 178.09 179.64 797,921 +0.49(+0.27%)
Mar 05, 2024 179.51 180.81 178.25 179.15 748,415 -1.39(-0.77%)
Mar 04, 2024 174.21 180.66 173.93 180.54 934,263 +6.85(+3.95%)
Mar 01, 2024 171.64 174.03 170.10 173.69 854,191 +1.08(+0.63%)
Feb 29, 2024 173.49 174.42 171.56 172.61 1,483,001 +0.64(+0.37%)
Feb 28, 2024 168.97 173.16 168.53 171.96 769,716 +1.95(+1.15%)
Feb 27, 2024 170.44 171.60 169.42 170.01 754,791 +0.73(+0.43%)
Feb 26, 2024 171.18 172.32 168.68 169.28 596,572 -1.73(-1.01%)
Feb 23, 2024 171.59 171.97 170.67 171.02 616,766 -0.70(-0.41%)
Feb 22, 2024 173.85 173.94 171.64 171.72 839,076 -2.10(-1.21%)
Feb 21, 2024 172.28 174.24 171.88 173.81 557,587 +1.88(+1.09%)
Feb 20, 2024 171.91 173.71 170.73 171.93 757,549 -0.76(-0.44%)
Feb 16, 2024 171.51 173.43 171.20 172.69 643,715 -0.66(-0.38%)
Feb 15, 2024 169.20 173.53 169.20 173.36 690,736 +4.47(+2.65%)
Feb 14, 2024 168.71 169.96 167.86 168.88 851,704 +1.07(+0.64%)
Feb 13, 2024 167.31 167.97 165.14 167.81 846,604 -2.19(-1.29%)
Feb 12, 2024 170.51 171.28 169.10 170.00 641,743 -0.26(-0.15%)
Feb 09, 2024 169.81 170.27 168.85 170.27 820,074 +0.10(+0.06%)
Feb 08, 2024 168.92 170.41 168.55 170.17 846,573 +1.08(+0.64%)
Feb 07, 2024 168.58 169.47 166.68 169.09 1,020,994 +0.65(+0.39%)
Feb 06, 2024 165.75 168.65 165.75 168.43 1,324,471 +2.69(+1.62%)
Feb 05, 2024 168.50 169.07 165.62 165.74 897,307 -4.94(-2.90%)
Feb 02, 2024 171.61 172.76 168.98 170.69 1,483,468 -3.01(-1.73%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.