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
09:30 187.65 187.66 187.65 187.66 18.9K
09:31 187.95 188.24 187.89 187.89 1.5K
09:32 187.49 187.49 185.40 185.40 45.1K
09:33 185.38 185.38 185.38 185.38 1.2K
09:34 185.97 185.97 185.59 185.59 1.3K
09:35 185.46 185.46 184.98 185.04 3.8K
09:36 185.04 185.50 185.04 185.28 12.1K
09:37 185.37 185.37 185.37 185.37 1.4K
09:38 185.20 185.20 184.63 184.95 2.0K
09:39 184.95 184.95 184.59 184.60 2.8K
09:40 184.61 184.61 184.42 184.58 6.1K
09:41 184.77 185.30 184.77 184.91 4.1K
09:42 184.86 184.86 184.86 184.86 3.1K
09:43 184.84 184.84 184.40 184.75 4.0K
09:44 184.34 184.96 184.34 184.96 4.9K
09:47 185.58 185.58 185.58 185.58 0.9K
09:50 185.54 185.54 185.32 185.32 3.4K
09:51 185.37 185.37 184.78 185.09 10.4K
09:52 185.09 185.23 185.09 185.23 0.7K
09:53 185.30 185.30 185.30 185.30 2.2K
09:55 185.16 185.16 185.16 185.16 4.6K
09:56 185.05 185.11 185.00 185.11 2.4K
09:57 185.12 185.12 184.91 184.91 3.6K
09:58 184.64 184.64 184.62 184.62 0.6K
09:59 184.58 184.77 184.58 184.68 1.8K
10:00 184.59 184.59 184.09 184.09 3.6K
10:01 184.09 184.09 183.42 183.42 8.1K
10:02 182.85 183.02 182.85 183.02 7.1K
10:03 183.24 183.26 183.13 183.23 6.5K
10:04 183.23 183.23 183.20 183.22 5.4K
10:05 183.14 183.51 183.14 183.51 16.5K
10:06 183.08 183.21 183.08 183.21 3.1K
10:07 183.19 183.19 182.84 182.85 3.8K
10:08 183.01 183.27 183.01 183.27 10.5K
10:09 183.37 183.51 183.37 183.38 3.8K
10:10 183.38 183.39 183.38 183.39 2.0K
10:11 183.19 183.19 182.92 183.14 3.7K
10:12 183.10 183.10 182.54 182.67 14.8K
10:13 183.08 183.08 182.88 182.88 2.4K
10:15 182.63 182.63 182.63 182.63 2.0K
10:16 182.65 182.65 182.65 182.65 1.8K
10:17 182.39 182.39 182.04 182.05 3.8K
10:18 182.03 182.25 181.83 182.20 10.0K
10:19 182.31 182.55 182.31 182.55 18.6K
10:20 182.57 182.69 182.45 182.46 33.7K
10:21 182.52 182.91 182.52 182.65 17.3K
10:22 182.58 182.58 182.28 182.28 4.4K
10:23 181.75 182.16 181.75 182.15 7.4K
10:24 182.15 182.19 182.00 182.19 11.8K
10:25 182.59 182.60 182.47 182.47 1.9K
10:26 182.60 182.60 182.59 182.59 1.0K
10:27 182.44 182.58 182.37 182.37 2.8K
10:28 182.39 182.45 182.39 182.45 2.0K
10:29 182.46 182.46 182.33 182.33 3.9K
10:30 182.18 182.18 182.16 182.16 2.0K
10:31 182.01 182.15 181.95 181.96 7.3K
10:32 181.91 182.03 181.76 181.76 5.9K
10:33 181.99 182.27 181.92 182.08 16.0K
10:34 182.20 182.30 182.15 182.30 1.7K
10:35 182.08 182.08 182.04 182.04 1.8K
10:36 181.77 181.77 181.77 181.77 2.2K
10:37 181.81 181.81 181.80 181.80 3.7K
10:38 181.80 181.80 181.43 181.55 2.1K
10:39 181.31 181.59 181.31 181.59 6.8K
10:40 182.03 182.27 181.81 182.03 3.9K
10:41 182.03 182.03 181.69 181.69 3.6K
10:42 181.71 181.71 181.71 181.71 0.6K
10:43 181.49 181.49 181.49 181.49 1.5K
10:44 181.59 181.66 181.54 181.66 2.4K
10:46 181.50 181.50 181.50 181.50 1.1K
10:47 181.55 181.93 181.55 181.89 14.5K
10:48 181.80 181.80 181.55 181.62 3.9K
10:49 181.62 181.62 181.62 181.62 0.4K
10:50 181.83 181.83 181.77 181.77 2.1K
10:51 181.79 181.79 181.70 181.70 1.1K
10:52 181.80 181.98 181.80 181.98 4.8K
10:53 181.91 181.91 181.91 181.91 0.8K
10:54 182.07 182.08 182.07 182.08 2.1K
10:55 182.08 182.23 182.08 182.23 2.5K
10:56 182.06 182.06 181.95 181.95 1.8K
10:57 182.09 182.09 182.01 182.01 1.4K
10:58 182.14 182.14 181.90 181.90 1.2K
10:59 181.84 182.11 181.84 182.11 3.4K
11:00 182.01 182.23 182.01 182.23 3.7K
11:01 182.23 182.23 181.86 181.86 3.8K
11:02 182.01 182.01 182.01 182.01 0.4K
11:03 181.91 181.91 181.88 181.88 2.5K
11:04 181.75 181.75 181.75 181.75 2.1K
11:06 181.86 181.86 181.69 181.77 8.3K
11:07 181.77 181.86 181.69 181.78 1.3K
11:08 181.78 181.78 181.78 181.78 0.6K
11:09 181.86 181.90 181.86 181.90 5.1K
11:10 181.72 181.72 181.45 181.56 2.6K
11:11 181.52 181.54 181.37 181.54 4.9K
11:12 181.55 181.80 181.44 181.44 7.2K
11:15 181.57 181.74 181.57 181.68 6.6K
11:16 181.69 181.69 181.29 181.29 2.8K
11:17 181.40 181.40 181.40 181.40 1.2K
11:18 181.29 181.39 181.29 181.39 4.7K
11:19 181.38 181.38 181.38 181.38 0.7K
11:20 181.25 181.40 181.25 181.40 1.6K
11:21 181.40 181.40 181.40 181.40 0.2K
11:22 181.40 181.40 181.26 181.26 4.5K
11:23 181.40 181.62 181.38 181.57 3.9K
11:24 181.73 181.73 181.73 181.73 1.4K
11:25 181.73 181.73 181.53 181.53 0.9K
11:26 181.53 181.53 181.45 181.45 1.5K
11:27 181.70 181.78 181.70 181.78 3.1K
11:28 181.90 181.91 181.90 181.91 1.8K
11:29 181.91 181.91 181.91 181.91 1.7K
11:30 181.91 181.91 181.91 181.91 0.4K
11:31 181.77 181.77 181.68 181.68 3.6K
11:32 181.84 181.84 181.82 181.82 0.3K
11:33 182.02 182.10 182.02 182.10 2.6K
11:34 181.93 181.93 181.90 181.90 2.3K
11:36 182.08 182.45 182.08 182.45 4.1K
11:37 182.45 182.45 182.45 182.45 0.9K
11:38 182.45 182.46 182.45 182.46 3.6K
11:39 182.63 182.75 182.63 182.75 2.4K
11:40 182.88 182.88 182.88 182.88 0.4K
11:41 182.76 182.76 182.60 182.60 3.3K
11:42 182.61 182.61 182.43 182.43 1.2K
11:43 182.56 182.56 182.56 182.56 2.3K
11:44 182.83 182.83 182.83 182.83 1.2K
11:45 182.83 182.83 182.83 182.83 0.8K
11:46 182.71 182.71 182.70 182.70 3.3K
11:47 182.71 182.79 182.71 182.79 2.3K
11:48 182.83 182.83 182.83 182.83 0.6K
11:49 182.83 182.83 182.83 182.83 1.5K
11:50 182.76 182.88 182.76 182.88 1.7K
11:51 182.93 182.93 182.93 182.93 1.7K
11:53 182.99 183.02 182.99 183.02 1.6K
11:54 183.12 183.15 183.12 183.15 1.4K
11:55 183.14 183.14 183.14 183.14 1.5K
11:56 183.16 183.16 183.16 183.16 0.5K
11:58 183.15 183.15 183.04 183.04 1.0K
12:00 183.23 183.32 183.15 183.15 1.3K
12:01 183.37 183.37 183.26 183.26 1.5K
12:03 183.44 183.81 183.44 183.81 4.2K
12:04 183.88 184.00 183.82 184.00 5.0K
12:05 184.13 184.13 183.97 183.97 3.9K
12:06 184.02 184.02 184.02 184.02 1.0K
12:07 184.05 184.05 184.05 184.05 1.4K
12:08 184.20 184.22 184.20 184.20 1.2K
12:09 184.28 184.28 184.28 184.28 0.4K
12:10 184.35 184.40 184.35 184.35 3.2K
12:12 184.55 184.76 184.55 184.75 3.0K
12:13 184.76 185.23 184.76 185.23 6.0K
12:14 185.10 185.10 184.91 184.97 7.1K
12:16 185.10 185.21 185.08 185.08 2.3K
12:17 185.05 185.14 185.05 185.14 1.2K
12:18 185.16 185.16 185.16 185.16 0.3K
12:19 185.15 185.23 185.15 185.18 2.5K
12:20 185.24 185.42 185.24 185.42 4.3K
12:21 185.42 185.42 185.31 185.31 4.2K
12:22 185.73 185.77 185.54 185.77 3.5K
12:23 185.74 185.74 185.56 185.69 8.6K
12:24 185.74 185.74 185.70 185.70 6.1K
12:25 185.70 185.70 185.70 185.70 5.5K
12:26 185.83 185.86 185.83 185.86 2.0K
12:27 185.99 186.08 185.91 186.06 2.7K
12:28 186.00 186.06 185.47 185.47 15.0K
12:29 185.47 185.47 185.36 185.36 1.4K
12:30 185.48 185.48 185.40 185.40 0.7K
12:31 185.48 185.48 185.21 185.21 1.7K
12:32 185.40 185.40 185.40 185.40 0.6K
12:33 185.40 185.40 185.40 185.40 0.9K
12:35 185.60 185.72 185.60 185.64 8.2K
12:36 185.63 185.63 185.54 185.54 0.9K
12:37 185.63 185.63 185.39 185.39 4.7K
12:38 185.39 185.39 185.39 185.39 1.2K
12:39 185.42 185.42 185.42 185.42 1.0K
12:40 185.49 185.49 185.48 185.48 1.3K
12:41 185.42 185.42 185.42 185.42 0.4K
12:42 185.45 185.45 185.23 185.37 5.4K
12:43 185.39 185.39 185.39 185.39 1.2K
12:44 185.55 185.55 185.55 185.55 1.5K
12:45 185.58 185.74 185.58 185.74 1.6K
12:46 185.79 185.79 185.64 185.64 4.1K
12:47 185.86 185.86 185.69 185.69 2.4K
12:49 185.64 185.66 185.64 185.66 10.8K
12:50 185.64 185.72 185.64 185.72 0.8K
12:51 185.74 185.74 185.74 185.74 1.1K
12:52 185.75 185.75 185.70 185.70 4.2K
12:53 185.76 185.78 185.50 185.50 6.4K
12:54 185.46 185.46 185.45 185.45 2.4K
12:55 185.55 185.55 185.55 185.55 0.2K
12:56 185.50 185.50 185.50 185.50 3.8K
12:57 185.53 185.80 185.53 185.76 2.7K
12:58 185.82 185.82 185.82 185.82 0.5K
12:59 185.76 185.76 185.76 185.76 8.5K
13:00 186.05 186.05 186.05 186.05 2.2K
13:02 186.06 186.06 186.00 186.02 12.3K
13:03 186.06 186.06 186.00 186.00 1.1K
13:04 186.01 186.01 186.01 186.01 0.5K
13:05 185.97 185.97 185.97 185.97 0.4K
13:06 186.12 186.12 186.12 186.12 1.1K
13:08 186.05 186.05 185.75 185.75 22.5K
13:10 185.97 185.97 185.93 185.93 1.1K
13:11 185.91 185.91 185.90 185.90 5.7K
13:12 185.74 185.74 185.69 185.69 9.9K
13:13 185.71 185.71 185.71 185.71 0.6K
13:14 185.60 185.71 185.60 185.71 1.2K
13:15 185.71 185.73 185.71 185.73 0.5K
13:16 185.73 185.79 185.68 185.70 5.0K
13:17 185.64 185.64 185.50 185.50 4.7K
13:18 185.57 185.64 185.57 185.64 1.3K
13:19 185.57 185.73 185.57 185.73 2.6K
13:20 185.52 185.54 185.45 185.54 27.5K
13:21 185.61 185.68 185.61 185.68 2.4K
13:22 185.57 185.74 185.57 185.74 5.8K
13:23 185.62 185.62 185.62 185.62 3.8K
13:25 185.67 185.79 185.67 185.79 4.4K
13:28 185.88 185.88 185.87 185.87 0.6K
13:29 185.91 186.01 185.91 186.01 0.7K
13:30 185.94 185.94 185.94 185.94 0.9K
13:31 186.11 186.11 186.11 186.11 2.4K
13:34 186.15 186.15 186.03 186.03 2.7K
13:36 186.02 186.02 185.94 185.94 5.7K
13:38 185.97 185.97 185.97 185.97 0.6K
13:39 185.96 185.96 185.86 185.86 4.0K
13:40 186.06 186.06 186.03 186.03 1.4K
13:42 186.00 186.00 185.72 185.72 16.3K
13:43 185.73 185.73 185.73 185.73 3.4K
13:44 185.62 185.74 185.62 185.74 4.6K
13:45 185.54 185.54 185.54 185.54 1.8K
13:46 185.90 185.90 185.90 185.90 2.4K
13:47 185.90 185.90 185.88 185.90 2.0K
13:48 185.92 185.92 185.92 185.92 1.7K
13:49 186.00 186.00 186.00 186.00 1.1K
13:50 186.22 186.22 186.22 186.22 0.8K
13:52 186.16 186.24 186.16 186.24 2.2K
13:53 186.02 186.02 185.97 185.97 0.8K
13:54 185.96 186.07 185.96 186.07 0.6K
13:55 186.06 186.06 185.97 185.97 8.3K
13:56 185.97 185.97 185.86 185.97 3.7K
13:58 185.84 185.84 185.84 185.84 5.1K
13:59 185.76 185.83 185.76 185.83 2.9K
14:00 185.86 185.88 185.86 185.88 3.5K
14:01 185.56 185.56 185.56 185.56 0.2K
14:02 185.51 185.51 185.50 185.50 1.2K
14:03 185.60 185.60 185.60 185.60 1.0K
14:04 185.44 185.44 185.44 185.44 0.4K
14:05 185.50 185.58 185.50 185.58 0.5K
14:06 185.58 185.58 185.58 185.58 0.9K
14:07 185.50 185.50 185.50 185.50 2.9K
14:09 185.58 185.58 185.35 185.43 10.8K
14:10 185.43 185.43 185.43 185.43 1.1K
14:11 185.42 185.42 185.42 185.42 1.2K
14:12 185.54 185.54 185.44 185.44 0.6K
14:13 185.46 185.46 185.46 185.46 0.7K
14:14 185.48 185.48 185.48 185.48 1.6K
14:15 185.47 185.55 185.47 185.55 1.7K
14:16 185.61 185.61 185.54 185.54 3.7K
14:17 185.50 185.51 185.50 185.51 2.7K
14:18 185.51 185.51 185.45 185.45 4.7K
14:19 185.37 185.37 185.20 185.20 10.1K
14:20 185.12 185.12 185.12 185.12 0.2K
14:21 185.21 185.27 185.21 185.27 1.5K
14:22 185.27 185.42 185.21 185.42 4.6K
14:23 185.20 185.31 185.20 185.31 1.7K
14:24 185.26 185.26 185.26 185.26 0.3K
14:25 185.11 185.24 185.11 185.24 0.7K
14:26 185.11 185.25 185.11 185.25 2.1K
14:27 185.43 185.58 185.43 185.55 10.1K
14:28 185.55 185.63 185.50 185.50 13.1K
14:29 185.66 185.73 185.66 185.73 1.4K
14:30 185.76 185.76 185.76 185.76 1.5K
14:31 185.73 185.73 185.73 185.73 2.5K
14:34 185.84 185.84 185.84 185.84 1.2K
14:35 185.74 185.74 185.50 185.53 4.0K
14:36 185.67 185.67 185.56 185.56 0.9K
14:37 185.79 185.79 185.79 185.79 1.1K
14:39 185.68 185.68 185.56 185.58 2.4K
14:40 185.62 185.62 185.62 185.62 0.6K
14:41 185.62 185.62 185.62 185.62 1.6K
14:42 185.62 185.62 185.51 185.51 1.7K
14:43 185.72 185.73 185.72 185.73 1.4K
14:44 185.74 185.84 185.73 185.73 1.2K
14:45 185.86 186.07 185.86 186.07 2.2K
14:46 185.92 186.07 185.92 186.07 5.5K
14:47 185.81 185.81 185.81 185.81 2.9K
14:48 185.72 185.72 185.72 185.72 0.6K
14:49 185.82 185.82 185.82 185.82 0.9K
14:51 185.76 185.76 185.56 185.56 2.6K
14:52 185.56 185.56 185.56 185.56 1.7K
14:53 185.52 185.55 185.50 185.55 19.7K
14:54 185.60 185.60 185.60 185.60 8.6K
14:55 185.64 185.66 185.64 185.66 7.9K
14:56 185.50 185.50 185.50 185.50 16.7K
14:57 185.51 185.64 185.51 185.64 8.8K
14:58 185.66 185.66 185.66 185.66 0.9K
14:59 185.69 185.69 185.57 185.57 2.4K
15:01 185.61 185.68 185.61 185.68 3.2K
15:02 185.68 185.71 185.68 185.71 1.6K
15:03 185.66 185.68 185.56 185.59 2.8K
15:04 185.53 185.58 185.53 185.57 1.5K
15:05 185.58 185.60 185.55 185.58 1.8K
15:06 185.50 185.57 185.50 185.50 1.1K
15:07 185.53 185.53 185.35 185.35 5.5K
15:08 185.40 185.45 185.40 185.45 4.6K
15:09 185.33 185.46 185.33 185.46 0.6K
15:10 185.45 185.45 185.45 185.45 1.0K
15:11 185.53 185.64 185.53 185.64 1.3K
15:12 185.58 185.58 185.50 185.54 2.7K
15:13 185.49 185.49 185.49 185.49 2.0K
15:14 185.48 185.48 185.48 185.48 1.1K
15:15 185.56 185.56 185.48 185.56 3.0K
15:16 185.56 185.64 185.56 185.56 1.1K
15:17 185.48 185.56 185.48 185.56 2.7K
15:18 185.59 185.66 185.59 185.61 4.8K
15:19 185.65 185.72 185.65 185.72 3.0K
15:20 185.74 185.83 185.58 185.58 4.3K
15:22 185.55 185.55 185.55 185.55 0.4K
15:23 185.61 185.61 185.61 185.61 0.5K
15:24 185.56 185.68 185.56 185.57 0.8K
15:25 185.55 185.57 185.55 185.56 4.2K
15:26 185.49 185.49 185.43 185.43 3.5K
15:27 185.45 185.54 185.43 185.54 3.0K
15:28 185.43 185.59 185.43 185.59 2.7K
15:29 185.60 185.60 185.60 185.60 1.5K
15:30 185.62 185.62 185.36 185.43 9.7K
15:31 185.34 185.34 185.23 185.23 2.4K
15:32 185.30 185.33 185.30 185.31 3.7K
15:33 185.37 185.37 185.35 185.35 2.9K
15:34 185.35 185.35 185.27 185.34 2.0K
15:35 185.35 185.35 185.25 185.25 1.1K
15:36 185.35 185.44 185.35 185.36 2.1K
15:37 185.38 185.54 185.37 185.54 3.1K
15:38 185.51 185.51 185.37 185.46 1.1K
15:39 185.37 185.42 185.37 185.42 3.9K
15:40 185.42 185.42 185.42 185.42 1.7K
15:41 185.42 185.42 185.31 185.42 1.4K
15:42 185.42 185.52 185.42 185.44 4.0K
15:43 185.50 185.52 185.15 185.15 12.6K
15:44 185.26 185.39 185.26 185.39 1.2K
15:45 185.25 185.45 185.25 185.44 5.7K
15:46 185.44 185.61 185.33 185.61 8.7K
15:47 185.69 185.76 185.69 185.76 1.6K
15:48 185.78 185.78 185.58 185.58 5.9K
15:49 185.45 185.45 185.45 185.45 0.7K
15:50 185.60 185.66 185.23 185.23 8.2K
15:51 185.30 185.30 185.13 185.13 6.9K
15:52 185.08 185.21 185.08 185.21 7.0K
15:53 185.13 185.18 185.00 185.00 5.9K
15:54 185.04 185.10 185.04 185.10 13.0K
15:55 185.10 185.10 184.96 185.00 17.5K
15:56 185.00 185.12 184.96 185.04 23.5K
15:57 185.05 185.05 184.87 184.87 23.2K
15:58 184.91 184.91 184.80 184.80 15.8K
15:59 184.69 184.69 184.34 184.44 438.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available