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 (%)
Jul 31, 2024 204.20 206.56 202.99 203.37 885,055 -1.21(-0.59%)
Jul 30, 2024 207.32 207.61 202.46 204.58 811,668 -2.16(-1.05%)
Jul 29, 2024 204.82 207.56 203.72 206.75 441,842 +1.83(+0.89%)
Jul 26, 2024 201.58 206.19 200.59 204.92 378,494 +3.62(+1.80%)
Jul 25, 2024 204.91 207.16 200.20 201.30 498,461 -3.21(-1.57%)
Jul 24, 2024 206.93 207.69 203.77 204.50 414,496 -2.11(-1.02%)
Jul 23, 2024 207.49 207.93 206.13 206.62 389,509 -1.07(-0.52%)
Jul 22, 2024 205.76 208.41 205.06 207.69 439,686 +1.88(+0.92%)
Jul 19, 2024 208.43 208.43 205.09 205.81 452,807 -1.27(-0.61%)
Jul 18, 2024 205.38 209.61 204.88 207.07 437,382 +0.63(+0.31%)
Jul 17, 2024 203.95 207.42 203.40 206.44 466,995 +2.48(+1.22%)
Jul 16, 2024 202.18 204.46 201.15 203.96 464,565 +2.28(+1.13%)
Jul 15, 2024 201.55 203.78 199.94 201.68 550,377 +1.29(+0.64%)
Jul 12, 2024 202.25 202.25 199.33 200.39 723,348 -0.94(-0.47%)
Jul 11, 2024 204.89 206.30 200.78 201.33 651,493 -0.85(-0.42%)
Jul 10, 2024 203.45 203.49 200.82 202.18 823,630 -0.10(-0.05%)
Jul 09, 2024 201.65 203.85 200.47 202.28 650,402 +0.70(+0.34%)
Jul 08, 2024 201.94 202.44 200.56 201.59 808,597 -0.15(-0.07%)
Jul 05, 2024 199.59 201.78 198.70 201.74 544,706 +2.30(+1.15%)
Jul 03, 2024 203.10 203.37 199.42 199.43 403,217 -3.23(-1.59%)
Jul 02, 2024 203.18 203.71 201.87 202.66 793,446 -0.12(-0.06%)
Jul 01, 2024 204.85 204.99 202.68 202.78 693,411 -2.55(-1.24%)
Jun 28, 2024 204.50 206.88 202.40 205.33 1,087,220 +2.27(+1.12%)
Jun 27, 2024 201.43 203.13 200.53 203.06 720,662 +2.38(+1.19%)
Jun 26, 2024 199.82 202.15 198.78 200.67 875,011 -0.40(-0.20%)
Jun 25, 2024 203.18 203.76 200.21 201.08 516,201 -2.09(-1.03%)
Jun 24, 2024 201.46 204.85 200.39 203.16 947,093 +2.48(+1.24%)
Jun 21, 2024 201.00 201.00 197.85 200.68 1,274,768 +1.93(+0.97%)
Jun 20, 2024 198.52 199.28 197.54 198.75 655,801 -0.46(-0.23%)
Jun 18, 2024 198.85 199.81 197.69 199.22 528,314 +0.79(+0.40%)
Jun 17, 2024 196.81 198.94 195.59 198.43 486,437 -0.28(-0.14%)
Jun 14, 2024 196.13 198.78 195.30 198.72 416,541 +1.95(+0.99%)
Jun 13, 2024 196.17 197.20 194.91 196.77 564,542 +1.13(+0.58%)
Jun 12, 2024 197.32 197.98 194.89 195.63 452,393 +1.53(+0.79%)
Jun 11, 2024 195.66 196.18 193.50 194.10 541,645 -2.11(-1.07%)
Jun 10, 2024 194.10 197.36 193.77 196.21 622,580 +2.10(+1.08%)
Jun 07, 2024 192.66 195.23 192.66 194.11 566,421 -1.04(-0.53%)
Jun 06, 2024 194.35 195.90 193.71 195.15 382,359 -0.21(-0.11%)
Jun 05, 2024 193.51 195.42 191.70 195.36 402,359 +1.53(+0.79%)
Jun 04, 2024 191.32 194.88 191.32 193.83 624,172 +2.43(+1.27%)
Jun 03, 2024 191.09 192.65 189.99 191.40 809,383 +1.75(+0.92%)
May 31, 2024 188.38 190.11 187.01 189.65 1,518,936 +2.66(+1.42%)
May 30, 2024 186.81 187.67 186.03 186.99 664,130 +1.37(+0.74%)
May 29, 2024 186.51 186.59 183.25 185.62 685,086 -3.60(-1.90%)
May 28, 2024 193.32 193.84 189.11 189.23 522,575 -3.04(-1.58%)
May 24, 2024 191.98 192.84 191.47 192.27 395,080 +1.36(+0.71%)
May 23, 2024 194.09 194.09 190.62 190.91 503,087 -3.58(-1.84%)
May 22, 2024 195.07 197.53 194.27 194.49 577,244 -0.86(-0.44%)
May 21, 2024 194.50 195.53 194.05 195.35 429,433 +1.04(+0.54%)
May 20, 2024 195.87 196.47 193.92 194.31 658,788 -1.46(-0.74%)
May 17, 2024 195.84 196.40 194.15 195.76 449,661 +0.83(+0.42%)
May 16, 2024 195.16 196.72 194.28 194.94 476,069 -0.40(-0.21%)
May 15, 2024 197.22 197.55 194.61 195.34 814,942 +0.96(+0.49%)
May 14, 2024 195.23 195.77 193.67 194.38 498,823 +0.49(+0.25%)
May 13, 2024 193.25 195.48 193.25 193.89 339,071 +0.10(+0.05%)
May 10, 2024 194.73 194.89 193.37 193.79 310,201 -0.25(-0.13%)
May 09, 2024 192.44 194.25 191.54 194.04 382,003 +2.20(+1.15%)
May 08, 2024 192.73 193.57 191.39 191.84 443,063 -0.97(-0.51%)
May 07, 2024 193.45 193.65 192.07 192.81 494,152 +0.70(+0.36%)
May 06, 2024 190.62 193.09 189.66 192.11 513,502 +2.33(+1.23%)
May 03, 2024 191.42 192.37 188.49 189.78 582,226 +0.35(+0.19%)
May 02, 2024 186.17 190.66 184.97 189.42 811,123 +4.45(+2.41%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.