AvalonBay

AVB
🏛️ usa →
187.52
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 202.07 202.07 201.50 201.79 9.4K
09:32 200.88 200.88 200.60 200.60 3.5K
09:33 200.48 200.48 200.39 200.40 2.5K
09:35 200.31 200.74 200.31 200.74 2.7K
09:36 200.85 200.85 200.85 200.85 0.3K
09:39 200.37 200.37 200.37 200.37 2.3K
09:43 200.50 200.50 200.50 200.50 0.6K
09:44 200.50 200.50 200.23 200.23 1.0K
09:46 200.75 200.75 200.75 200.75 0.4K
09:47 200.22 200.22 200.22 200.22 2.7K
09:49 199.48 199.48 199.19 199.19 1.9K
09:51 199.42 199.52 199.42 199.52 3.2K
09:54 199.68 199.68 199.68 199.68 0.4K
09:55 199.43 199.43 199.43 199.43 0.3K
09:56 199.78 199.78 199.78 199.78 1.5K
10:01 199.48 199.48 199.48 199.48 0.8K
10:02 199.29 199.29 199.29 199.29 0.3K
10:03 199.44 199.44 199.29 199.32 2.5K
10:05 198.88 198.94 198.88 198.94 6.9K
10:06 198.94 198.94 198.94 198.94 0.3K
10:07 199.29 199.33 199.26 199.26 5.6K
10:08 199.31 199.31 199.31 199.31 0.9K
10:09 198.94 199.19 198.94 199.19 2.9K
10:10 199.06 199.06 199.06 199.06 2.2K
10:12 199.15 199.21 199.15 199.21 4.9K
10:17 198.82 198.82 198.82 198.82 1.5K
10:18 198.60 198.75 198.60 198.75 1.7K
10:19 198.47 198.71 198.47 198.71 1.4K
10:20 198.60 198.62 198.60 198.62 1.5K
10:21 198.70 198.70 198.70 198.70 1.2K
10:22 198.81 199.06 198.81 199.06 6.3K
10:23 198.89 198.89 198.89 198.89 1.9K
10:25 198.78 198.78 198.78 198.78 1.3K
10:26 199.10 199.10 199.09 199.09 1.4K
10:27 199.01 199.01 199.01 199.01 1.6K
10:29 198.71 198.71 198.71 198.71 1.0K
10:30 198.65 198.65 198.65 198.65 0.3K
10:31 198.75 199.02 198.75 199.02 1.4K
10:32 199.00 199.34 199.00 199.34 2.3K
10:33 199.33 199.33 199.33 199.33 0.8K
10:34 199.11 199.11 199.11 199.11 0.6K
10:35 199.05 199.06 199.01 199.04 2.2K
10:36 199.18 199.18 199.18 199.18 1.2K
10:37 199.31 199.31 199.23 199.23 1.0K
10:38 199.16 199.16 199.05 199.05 5.2K
10:39 198.77 199.00 198.77 198.92 2.2K
10:40 198.89 199.01 198.89 199.01 2.6K
10:41 199.01 199.31 199.01 199.31 5.5K
10:42 199.17 199.17 198.81 198.81 1.7K
10:43 199.15 199.15 199.10 199.10 2.1K
10:45 198.94 198.94 198.92 198.92 0.7K
10:46 198.92 198.92 198.92 198.92 1.3K
10:48 198.73 198.73 198.73 198.73 0.9K
10:49 198.83 198.83 198.78 198.78 2.0K
10:52 198.70 198.78 198.70 198.78 1.1K
10:53 198.89 198.94 198.89 198.94 3.4K
10:56 198.94 198.94 198.79 198.79 6.1K
10:57 198.76 198.93 198.76 198.90 1.4K
10:58 198.97 198.97 198.94 198.94 2.2K
10:59 199.11 199.11 199.11 199.11 1.0K
11:00 199.09 199.11 199.09 199.11 1.5K
11:04 199.07 199.07 199.04 199.04 1.3K
11:06 198.95 198.95 198.95 198.95 0.5K
11:07 199.10 199.10 199.08 199.08 4.3K
11:08 199.13 199.13 199.13 199.13 1.4K
11:10 199.14 199.25 199.14 199.25 1.9K
11:11 199.23 199.23 198.98 198.98 6.5K
11:13 198.73 198.73 198.73 198.73 0.5K
11:14 198.84 198.84 198.84 198.84 1.4K
11:15 198.81 198.81 198.64 198.64 3.7K
11:17 198.63 198.63 198.63 198.63 0.6K
11:18 198.63 198.63 198.53 198.53 1.1K
11:19 198.38 198.38 198.38 198.38 0.8K
11:20 198.50 198.50 198.50 198.50 3.9K
11:23 198.41 198.58 198.41 198.58 5.7K
11:24 198.59 198.59 198.51 198.51 1.5K
11:25 198.51 198.52 198.51 198.51 0.3K
11:26 198.56 198.56 198.52 198.52 2.3K
11:27 198.52 198.57 198.45 198.45 2.7K
11:30 198.47 198.47 198.47 198.47 1.7K
11:32 198.37 198.37 198.37 198.37 0.2K
11:33 198.41 198.41 198.41 198.41 2.0K
11:34 198.54 198.54 198.44 198.44 3.3K
11:36 198.64 198.64 198.64 198.64 1.8K
11:38 198.47 198.61 198.47 198.61 2.5K
11:39 198.63 198.63 198.63 198.63 1.1K
11:41 198.40 198.40 198.40 198.40 0.6K
11:42 198.24 198.46 198.24 198.46 1.8K
11:43 198.44 198.51 198.44 198.44 2.4K
11:44 198.50 198.63 198.50 198.63 5.7K
11:45 198.57 198.57 198.57 198.57 1.1K
11:46 198.83 198.90 198.83 198.90 3.4K
11:47 198.91 198.91 198.91 198.91 0.1K
11:48 198.95 199.05 198.91 199.02 9.0K
11:52 198.76 198.76 198.76 198.76 0.7K
11:54 198.79 198.79 198.79 198.79 0.2K
11:55 198.69 198.69 198.63 198.63 1.2K
11:56 198.76 198.76 198.76 198.76 1.8K
11:57 198.76 198.76 198.76 198.76 0.6K
11:58 198.83 198.83 198.83 198.83 1.8K
12:00 198.85 198.92 198.85 198.92 2.3K
12:01 198.96 198.96 198.96 198.96 1.5K
12:03 198.99 198.99 198.99 198.99 0.3K
12:04 198.90 198.99 198.90 198.99 0.8K
12:05 199.00 199.12 199.00 199.08 2.9K
12:06 199.11 199.18 199.11 199.18 1.2K
12:07 199.23 199.23 199.18 199.18 1.1K
12:08 199.14 199.14 199.14 199.14 0.5K
12:09 199.12 199.12 199.12 199.12 1.1K
12:12 199.21 199.21 199.21 199.21 1.0K
12:13 199.14 199.19 199.10 199.10 6.1K
12:17 198.97 199.06 198.95 198.95 7.3K
12:19 199.14 199.14 199.14 199.14 0.1K
12:20 199.14 199.21 199.14 199.21 1.3K
12:23 199.17 199.17 199.17 199.17 0.8K
12:24 198.99 198.99 198.99 198.99 0.3K
12:25 199.15 199.15 199.15 199.15 0.4K
12:26 199.15 199.16 199.15 199.16 0.9K
12:28 199.14 199.14 199.09 199.09 1.2K
12:29 199.10 199.32 199.10 199.32 11.6K
12:31 199.28 199.28 199.22 199.22 5.3K
12:32 199.28 199.38 199.28 199.36 2.3K
12:33 199.37 199.37 199.37 199.37 1.2K
12:34 199.37 199.37 199.37 199.37 0.4K
12:35 199.43 199.46 199.43 199.46 1.5K
12:36 199.52 199.52 199.46 199.46 0.9K
12:37 199.46 199.46 199.39 199.39 13.5K
12:41 199.67 199.67 199.67 199.67 0.5K
12:42 199.65 199.82 199.65 199.82 0.6K
12:43 199.81 199.81 199.81 199.81 0.2K
12:44 199.80 199.80 199.80 199.80 0.6K
12:45 199.80 199.80 199.80 199.80 0.4K
12:46 199.74 199.77 199.74 199.77 1.6K
12:47 199.71 199.71 199.58 199.58 2.5K
12:48 199.55 199.55 199.55 199.55 0.7K
12:49 199.58 199.65 199.50 199.50 2.6K
12:50 199.52 199.52 199.52 199.52 8.0K
13:02 199.28 199.28 199.28 199.28 0.2K
13:03 199.22 199.26 199.22 199.26 4.6K
13:04 199.13 199.13 199.13 199.13 1.6K
13:06 198.68 198.68 198.68 198.68 0.8K
13:07 198.63 198.63 198.63 198.62 1.5K
13:09 198.58 198.68 198.58 198.61 2.5K
13:10 198.72 198.72 198.72 198.71 0.4K
13:11 198.50 198.50 198.50 198.50 2.0K
13:13 198.59 198.59 198.47 198.47 2.4K
13:14 198.38 198.38 198.38 198.38 0.2K
13:15 198.35 198.35 198.21 198.21 1.1K
13:16 198.24 198.34 198.24 198.26 3.3K
13:17 198.33 198.51 198.33 198.51 2.3K
13:18 198.53 198.53 198.41 198.41 2.1K
13:21 198.49 198.49 198.40 198.43 2.4K
13:22 198.38 198.42 198.38 198.42 1.1K
13:24 198.32 198.32 198.20 198.20 1.1K
13:26 198.19 198.30 198.19 198.19 0.8K
13:27 198.22 198.30 198.22 198.30 0.3K
13:28 198.19 198.19 198.19 198.19 0.2K
13:29 198.21 198.21 198.21 198.21 0.7K
13:30 198.23 198.23 198.22 198.22 1.0K
13:31 198.28 198.28 198.28 198.28 3.9K
13:32 198.30 198.31 198.30 198.31 1.2K
13:33 198.31 198.31 198.31 198.31 0.3K
13:34 198.38 198.38 198.38 198.38 3.2K
13:36 198.40 198.40 198.40 198.40 0.4K
13:37 198.39 198.63 198.39 198.63 4.6K
13:38 198.67 198.74 198.67 198.74 2.2K
13:41 198.69 198.69 198.69 198.69 1.6K
13:42 198.85 198.85 198.85 198.85 0.2K
13:43 198.88 198.88 198.88 198.88 1.7K
13:44 198.88 198.88 198.88 198.88 0.5K
13:46 198.84 198.85 198.84 198.85 1.3K
13:47 198.78 198.78 198.78 198.78 1.7K
13:48 198.74 198.74 198.74 198.74 0.3K
13:50 198.69 198.84 198.69 198.84 1.5K
13:51 198.81 198.81 198.81 198.81 1.1K
13:52 198.75 198.75 198.75 198.75 0.8K
13:53 198.74 198.89 198.74 198.89 2.9K
13:54 198.94 198.94 198.94 198.94 1.3K
13:56 198.80 198.86 198.80 198.86 2.2K
13:57 198.79 198.79 198.79 198.78 0.7K
13:58 198.72 198.72 198.72 198.72 1.3K
14:00 198.68 198.68 198.50 198.61 4.5K
14:01 198.51 198.51 198.51 198.51 0.7K
14:02 198.51 198.51 198.51 198.51 0.4K
14:03 198.46 198.46 198.46 198.46 0.4K
14:04 198.51 198.51 198.51 198.51 1.2K
14:05 198.40 198.56 198.40 198.56 4.6K
14:06 198.56 198.56 198.48 198.48 1.7K
14:07 198.48 198.56 198.48 198.56 2.1K
14:08 198.64 198.64 198.64 198.64 1.0K
14:09 198.81 198.89 198.81 198.89 1.0K
14:10 198.89 198.89 198.89 198.89 1.5K
14:11 198.93 198.93 198.93 198.93 2.8K
14:13 198.51 198.51 198.51 198.51 1.3K
14:14 198.42 198.42 198.42 198.42 1.3K
14:17 198.20 198.20 198.20 198.20 0.5K
14:18 198.36 198.36 198.36 198.36 0.5K
14:19 198.27 198.28 198.27 198.28 0.3K
14:20 198.37 198.49 198.33 198.42 8.3K
14:21 198.38 198.38 198.38 198.38 0.9K
14:22 198.39 198.39 198.39 198.39 2.1K
14:24 198.41 198.41 198.41 198.41 0.9K
14:25 198.40 198.40 198.24 198.28 1.2K
14:26 198.37 198.43 198.37 198.43 2.2K
14:27 198.41 198.44 198.41 198.44 1.8K
14:30 198.41 198.41 198.41 198.41 0.7K
14:31 198.35 198.38 198.35 198.38 2.0K
14:32 198.35 198.42 198.31 198.42 2.4K
14:34 198.45 198.63 198.45 198.47 5.7K
14:35 198.51 198.51 198.45 198.45 0.5K
14:36 198.33 198.33 198.23 198.24 3.0K
14:37 198.18 198.18 198.06 198.06 3.3K
14:38 197.86 197.86 197.86 197.86 0.7K
14:39 197.88 197.93 197.74 197.74 4.8K
14:40 197.53 197.72 197.53 197.72 1.7K
14:41 197.60 197.60 197.49 197.49 2.3K
14:42 197.52 197.69 197.52 197.59 2.2K
14:43 197.61 197.61 197.58 197.58 1.2K
14:44 197.61 197.61 197.61 197.61 0.3K
14:45 197.61 197.78 197.61 197.78 3.2K
14:46 197.72 197.72 197.48 197.48 3.4K
14:47 197.38 197.49 197.38 197.49 2.0K
14:48 197.19 197.19 197.19 197.19 1.2K
14:49 197.18 197.30 197.18 197.30 2.8K
14:50 197.05 197.05 196.90 196.90 0.5K
14:51 196.94 197.05 196.94 197.05 2.7K
14:52 196.89 196.89 196.89 196.89 1.4K
14:53 196.76 196.76 196.76 196.76 0.2K
14:54 196.87 196.87 196.79 196.79 3.1K
14:55 196.62 196.62 196.45 196.45 1.3K
14:56 196.33 196.33 196.14 196.21 7.4K
14:57 196.42 196.44 196.42 196.44 1.4K
14:58 196.34 196.58 196.34 196.58 4.0K
14:59 196.51 196.51 196.51 196.51 0.5K
15:00 196.51 196.51 196.28 196.28 7.9K
15:01 196.30 196.30 196.27 196.27 5.7K
15:03 196.35 196.35 196.35 196.35 1.9K
15:04 195.92 195.92 195.88 195.88 3.8K
15:05 195.97 196.01 195.76 195.79 5.8K
15:06 195.50 195.50 195.50 195.50 1.5K
15:07 195.69 195.95 195.69 195.71 5.7K
15:08 195.61 195.69 195.61 195.69 1.1K
15:09 195.70 195.76 195.64 195.64 5.4K
15:10 195.74 195.75 195.74 195.75 8.6K
15:11 195.63 195.78 195.63 195.78 5.7K
15:12 195.92 196.13 195.92 196.13 6.1K
15:13 196.00 196.00 195.95 195.96 1.2K
15:14 195.79 195.92 195.79 195.80 4.7K
15:15 195.76 195.80 195.76 195.80 7.6K
15:16 195.37 195.45 195.37 195.45 1.6K
15:17 195.39 195.63 195.39 195.63 2.8K
15:18 195.65 195.70 195.65 195.70 2.0K
15:19 195.61 195.61 195.33 195.36 3.3K
15:20 195.36 195.47 195.35 195.47 5.0K
15:21 195.41 195.50 195.40 195.40 1.7K
15:22 195.29 195.29 195.29 195.29 1.4K
15:23 195.43 195.43 195.37 195.37 2.6K
15:24 195.43 195.50 195.43 195.50 1.5K
15:25 195.43 195.43 195.43 195.43 1.2K
15:26 195.54 195.54 195.47 195.47 3.6K
15:27 195.45 195.45 195.38 195.38 1.2K
15:28 195.35 195.35 195.35 195.35 1.0K
15:29 195.20 195.31 195.09 195.09 4.7K
15:30 195.16 195.19 195.06 195.06 5.0K
15:31 195.16 195.16 195.08 195.08 2.4K
15:32 195.04 195.04 195.04 195.04 1.3K
15:33 194.91 195.00 194.91 195.00 0.9K
15:34 194.91 194.91 194.91 194.91 1.5K
15:35 194.99 195.09 194.91 195.09 5.8K
15:36 195.09 195.09 194.93 194.93 3.4K
15:37 194.81 194.81 194.81 194.81 1.6K
15:38 194.82 194.96 194.82 194.88 4.9K
15:39 194.88 194.90 194.83 194.83 1.2K
15:40 194.78 194.78 194.54 194.58 2.5K
15:41 194.53 194.63 194.48 194.48 8.1K
15:42 194.52 194.95 194.51 194.59 18.0K
15:43 194.62 194.86 194.62 194.76 12.0K
15:44 194.67 194.87 194.66 194.79 2.3K
15:45 194.90 195.01 194.76 195.01 12.4K
15:46 195.03 195.14 195.03 195.14 11.3K
15:47 195.14 195.23 195.14 195.21 4.0K
15:48 195.36 195.41 195.14 195.14 10.3K
15:49 195.14 195.25 195.14 195.25 4.5K
15:50 195.15 195.55 195.15 195.50 11.2K
15:51 195.43 195.43 195.17 195.17 10.1K
15:52 195.27 195.27 195.04 195.15 3.2K
15:53 195.23 195.52 195.21 195.52 5.6K
15:54 195.57 195.72 195.42 195.69 4.7K
15:55 195.68 196.07 195.54 195.95 7.4K
15:56 196.07 196.25 196.00 196.24 9.1K
15:57 196.25 196.47 196.25 196.45 12.7K
15:58 196.43 196.53 196.38 196.38 20.4K
15:59 196.39 196.46 195.18 196.31 270.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available