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
09:30 184.34 185.33 184.34 185.33 11.7K
09:31 185.35 186.18 185.35 186.18 0.3K
09:32 186.05 186.05 186.05 186.05 0.7K
09:33 185.98 185.98 185.02 185.02 5.7K
09:34 185.02 185.27 185.00 185.00 5.1K
09:35 185.00 185.00 185.00 185.00 0.8K
09:36 185.20 185.20 185.00 185.00 0.5K
09:37 185.03 185.03 185.03 185.03 0.4K
09:38 185.08 185.08 184.86 184.92 5.1K
09:40 184.50 184.86 184.50 184.86 7.7K
09:41 184.63 184.66 184.63 184.64 2.0K
09:44 184.62 184.79 184.62 184.79 4.7K
09:45 184.77 184.77 184.73 184.74 3.4K
09:46 184.62 184.62 184.62 184.62 0.1K
09:47 184.61 184.73 184.61 184.73 4.7K
09:48 184.85 184.93 184.79 184.79 21.7K
09:49 184.91 184.94 184.91 184.91 1.6K
09:50 184.93 184.93 184.87 184.87 1.6K
09:51 184.86 185.00 184.86 185.00 5.4K
09:52 184.90 184.90 184.85 184.85 1.3K
09:53 184.79 184.79 184.72 184.78 4.0K
09:56 184.62 184.62 184.62 184.62 1.2K
09:59 184.46 184.46 184.28 184.28 1.5K
10:01 184.38 184.57 184.38 184.57 6.7K
10:02 184.50 184.58 184.48 184.58 14.2K
10:03 184.42 184.42 184.42 184.42 0.3K
10:04 184.16 184.30 184.16 184.30 6.9K
10:05 184.28 184.28 184.28 184.28 0.2K
10:06 184.17 184.17 184.11 184.15 1.8K
10:07 184.21 184.29 184.11 184.11 7.0K
10:10 183.79 183.97 183.79 183.97 1.9K
10:12 183.68 183.68 183.59 183.59 1.3K
10:14 183.62 183.62 183.37 183.37 8.7K
10:15 183.60 183.60 183.60 183.60 1.4K
10:16 183.21 183.21 183.21 183.21 1.0K
10:17 183.59 183.67 183.41 183.67 14.4K
10:18 183.72 183.72 183.72 183.72 6.1K
10:19 183.89 183.89 183.89 183.89 0.8K
10:20 183.82 183.82 183.82 183.82 2.4K
10:25 184.13 184.13 184.13 184.13 2.2K
10:26 184.36 184.57 184.36 184.57 2.0K
10:27 184.61 184.67 184.61 184.67 0.8K
10:28 184.68 184.68 184.68 184.68 0.3K
10:29 184.81 184.81 184.48 184.60 2.6K
10:30 184.61 184.61 184.51 184.56 1.9K
10:31 184.56 184.56 184.45 184.45 2.1K
10:32 184.39 184.44 184.32 184.43 2.4K
10:33 184.45 184.58 184.45 184.48 2.5K
10:34 184.10 184.10 184.10 184.10 1.0K
10:35 184.05 184.05 184.05 184.05 0.5K
10:36 184.23 184.23 184.23 184.23 0.7K
10:37 184.25 184.44 184.25 184.44 2.0K
10:38 184.45 184.45 184.13 184.13 19.7K
10:40 183.89 183.89 183.89 183.89 0.8K
10:42 183.74 183.74 183.60 183.64 1.8K
10:43 183.64 183.64 183.57 183.57 11.4K
10:44 183.64 183.64 183.64 183.64 2.8K
10:45 183.52 183.63 183.52 183.60 9.9K
10:46 183.71 183.71 183.71 183.71 2.8K
10:47 183.79 183.79 183.79 183.79 0.1K
10:48 183.79 184.11 183.79 184.11 13.1K
10:53 184.13 184.17 184.13 184.17 6.1K
10:54 184.18 184.45 184.18 184.45 6.5K
10:56 184.32 184.32 184.32 184.32 3.3K
10:57 184.18 184.19 184.14 184.19 0.9K
10:58 184.02 184.02 184.02 184.02 0.4K
10:59 184.12 184.21 183.95 183.95 5.5K
11:00 183.94 184.10 183.94 184.10 1.5K
11:02 184.23 184.28 184.23 184.28 3.2K
11:03 184.29 184.54 184.29 184.54 17.1K
11:04 184.92 184.92 184.75 184.75 1.1K
11:05 184.81 184.81 184.81 184.81 3.5K
11:07 185.14 185.20 185.13 185.20 1.8K
11:08 185.23 185.23 185.13 185.16 0.9K
11:09 185.16 185.27 185.16 185.27 3.9K
11:10 185.25 185.39 185.25 185.39 18.3K
11:11 185.48 185.63 185.48 185.63 1.8K
11:12 185.44 185.54 185.38 185.38 4.6K
11:13 185.52 185.53 185.52 185.53 0.9K
11:14 185.53 185.53 185.44 185.44 3.5K
11:15 185.44 185.44 185.25 185.32 17.8K
11:16 185.22 185.35 185.22 185.34 8.7K
11:17 185.34 185.78 185.34 185.78 17.7K
11:18 185.78 185.78 185.59 185.73 3.1K
11:19 185.61 185.66 185.61 185.66 2.0K
11:20 185.55 185.58 185.55 185.58 1.7K
11:21 185.48 185.48 185.48 185.48 0.1K
11:22 185.48 185.48 185.48 185.48 1.3K
11:23 185.55 185.55 185.55 185.55 1.1K
11:25 185.52 185.60 185.52 185.60 1.6K
11:26 185.48 185.48 185.48 185.48 0.3K
11:27 185.48 185.48 185.47 185.47 1.4K
11:28 185.52 185.52 185.44 185.44 1.2K
11:29 185.27 185.40 185.26 185.26 1.1K
11:30 185.25 185.29 185.25 185.29 1.7K
11:31 185.29 185.39 185.24 185.25 10.8K
11:32 185.23 185.24 185.23 185.24 2.6K
11:33 185.27 185.27 185.25 185.25 11.7K
11:34 185.29 185.44 185.19 185.19 12.8K
11:35 185.28 185.64 185.28 185.64 5.6K
11:36 185.65 185.65 185.65 185.65 1.1K
11:37 185.70 185.70 185.70 185.70 0.3K
11:38 185.46 185.46 185.45 185.45 1.5K
11:39 185.58 185.58 185.30 185.30 1.5K
11:40 185.37 185.37 185.37 185.37 2.2K
11:41 185.36 185.36 185.36 185.36 1.4K
11:42 185.35 185.35 185.35 185.35 1.1K
11:45 185.54 185.56 185.54 185.56 0.5K
11:46 185.72 185.72 185.65 185.65 0.5K
11:47 185.65 185.65 185.54 185.54 2.1K
11:48 185.55 185.71 185.55 185.71 1.4K
11:49 185.61 185.61 185.61 185.61 1.0K
11:50 185.54 185.54 185.54 185.54 1.8K
11:51 185.53 185.53 185.42 185.42 2.1K
11:52 185.49 185.50 185.49 185.50 1.0K
11:53 185.52 185.52 185.52 185.52 0.5K
11:54 185.52 185.52 185.52 185.52 0.2K
11:55 185.53 185.53 185.53 185.53 2.9K
11:57 185.50 185.50 185.50 185.50 0.4K
11:58 185.59 185.63 185.55 185.63 9.0K
11:59 185.63 185.71 185.63 185.71 2.8K
12:01 185.72 185.72 185.72 185.72 0.4K
12:02 185.66 185.66 185.42 185.42 8.0K
12:03 185.55 185.55 185.44 185.44 0.9K
12:04 185.52 185.52 185.52 185.52 0.8K
12:05 185.59 185.70 185.59 185.70 1.1K
12:06 185.62 185.82 185.62 185.73 1.2K
12:07 185.73 185.73 185.64 185.64 2.7K
12:08 185.54 185.54 185.54 185.54 1.0K
12:11 185.51 185.51 185.51 185.51 0.6K
12:13 185.55 185.55 185.55 185.55 1.5K
12:15 185.41 185.51 185.41 185.51 1.3K
12:17 185.32 185.32 185.32 185.32 0.2K
12:18 185.43 185.43 185.33 185.33 1.4K
12:19 185.37 185.37 185.29 185.31 2.2K
12:20 185.32 185.32 185.19 185.19 4.3K
12:21 185.30 185.31 185.28 185.31 2.2K
12:22 185.25 185.25 185.21 185.21 1.1K
12:23 185.28 185.28 185.28 185.28 0.4K
12:24 185.28 185.30 185.28 185.30 5.5K
12:25 185.30 185.42 185.30 185.36 8.5K
12:26 185.36 185.36 185.36 185.36 1.7K
12:28 185.30 185.36 185.30 185.36 0.3K
12:29 185.22 185.22 185.09 185.09 3.6K
12:30 184.91 184.91 184.91 184.91 0.4K
12:31 184.93 184.93 184.93 184.93 0.2K
12:32 184.96 184.96 184.80 184.80 2.3K
12:33 184.98 184.98 184.98 184.98 0.8K
12:35 185.00 185.00 184.95 184.95 3.2K
12:36 184.98 184.98 184.96 184.96 0.3K
12:37 185.01 185.01 184.95 184.95 4.0K
12:38 184.90 184.92 184.90 184.92 0.7K
12:39 184.98 184.98 184.98 184.98 0.3K
12:40 184.92 184.98 184.92 184.98 0.6K
12:41 184.85 184.85 184.85 184.85 1.7K
12:42 184.82 184.82 184.66 184.66 0.7K
12:43 184.67 184.67 184.67 184.67 0.4K
12:44 184.75 184.75 184.75 184.75 0.2K
12:45 184.62 184.82 184.62 184.82 6.9K
12:46 184.82 184.82 184.82 184.82 0.4K
12:48 184.79 184.79 184.79 184.79 0.3K
12:49 184.76 184.78 184.76 184.78 0.2K
12:50 184.79 184.85 184.79 184.83 1.8K
12:51 184.80 184.86 184.80 184.86 0.6K
12:52 184.74 184.74 184.71 184.71 1.1K
12:53 184.61 184.61 184.56 184.56 2.2K
12:54 184.57 184.58 184.57 184.58 1.6K
12:56 184.61 184.61 184.55 184.55 1.1K
12:57 184.49 184.49 184.49 184.49 0.5K
12:59 184.44 184.44 184.44 184.44 1.7K
13:00 184.29 184.37 184.29 184.37 1.2K
13:01 184.35 184.35 184.35 184.35 0.9K
13:02 184.41 184.41 184.41 184.41 0.5K
13:03 184.43 184.43 184.43 184.43 0.7K
13:05 184.47 184.47 184.47 184.47 0.8K
13:06 184.32 184.32 184.32 184.32 0.5K
13:07 184.27 184.27 184.27 184.27 2.9K
13:08 184.24 184.24 184.24 184.24 0.2K
13:09 184.17 184.17 183.78 184.00 3.6K
13:10 184.00 184.27 184.00 184.27 15.0K
13:11 184.21 184.31 184.21 184.27 1.0K
13:12 184.13 184.13 184.13 184.13 1.2K
13:13 184.15 184.17 184.15 184.17 4.7K
13:14 184.12 184.12 184.12 184.12 3.1K
13:15 184.16 184.16 184.16 184.16 0.7K
13:16 184.20 184.20 184.20 184.20 1.8K
13:20 184.00 184.00 183.93 183.93 1.7K
13:21 183.86 183.86 183.85 183.85 1.3K
13:22 183.73 183.73 183.73 183.73 0.6K
13:23 183.74 183.74 183.74 183.74 0.3K
13:24 183.68 183.81 183.65 183.76 5.7K
13:25 183.84 183.84 183.84 183.84 0.2K
13:26 183.84 183.84 183.63 183.63 1.7K
13:27 183.46 183.63 183.46 183.63 1.2K
13:29 183.63 183.66 183.63 183.66 1.0K
13:30 183.67 183.67 183.67 183.67 0.7K
13:31 183.61 183.67 183.61 183.67 0.9K
13:32 183.52 183.52 183.51 183.51 3.3K
13:33 183.51 183.51 183.51 183.51 0.7K
13:36 183.58 183.58 183.58 183.58 0.9K
13:37 183.34 183.34 183.30 183.30 1.2K
13:38 183.38 183.38 183.38 183.38 1.3K
13:39 183.45 183.45 183.45 183.45 0.2K
13:40 183.38 183.38 183.38 183.38 1.2K
13:41 183.29 183.36 183.09 183.09 2.1K
13:43 183.05 183.05 183.05 183.05 1.8K
13:47 182.79 182.79 182.79 182.79 0.4K
13:48 182.81 182.81 182.81 182.81 0.7K
13:49 182.94 183.08 182.94 183.08 0.4K
13:50 182.82 182.82 182.80 182.80 0.6K
13:52 182.73 182.73 182.73 182.73 3.7K
13:56 182.60 182.60 182.60 182.60 0.5K
13:57 182.49 182.49 182.49 182.49 0.1K
13:58 182.33 182.33 182.26 182.26 2.0K
13:59 182.43 182.43 182.43 182.43 0.9K
14:00 182.45 182.64 182.44 182.56 14.2K
14:01 182.49 182.59 182.49 182.59 8.0K
14:02 182.56 182.62 182.56 182.62 1.3K
14:03 182.77 182.79 182.77 182.78 9.4K
14:04 182.81 183.00 182.81 183.00 1.4K
14:06 183.03 183.16 183.03 183.06 1.0K
14:07 183.03 183.03 183.03 183.03 0.5K
14:08 183.21 183.21 183.21 183.21 3.7K
14:12 183.00 183.10 183.00 183.10 0.8K
14:13 183.07 183.07 182.93 182.93 1.1K
14:14 183.02 183.09 183.01 183.09 1.4K
14:15 183.11 183.11 183.00 183.00 0.7K
14:16 182.95 183.04 182.95 183.01 13.1K
14:17 183.00 183.10 183.00 183.08 8.1K
14:18 183.13 183.13 183.13 183.13 0.3K
14:19 183.14 183.32 183.10 183.32 15.9K
14:20 183.35 183.36 183.35 183.35 1.7K
14:21 183.37 183.43 183.37 183.43 1.3K
14:22 183.43 183.43 183.42 183.42 2.1K
14:23 183.36 183.36 183.36 183.36 0.4K
14:24 183.36 183.36 183.25 183.25 1.1K
14:25 183.32 183.32 183.23 183.23 3.3K
14:27 183.21 183.21 183.21 183.21 0.5K
14:29 183.22 183.22 183.22 183.22 2.0K
14:32 183.25 183.27 183.25 183.27 5.1K
14:33 183.28 183.28 183.28 183.28 0.8K
14:35 183.23 183.23 183.18 183.18 1.9K
14:36 183.16 183.21 183.16 183.21 1.7K
14:38 183.29 183.29 183.29 183.29 1.4K
14:39 183.44 183.44 183.44 183.44 0.8K
14:40 183.33 183.33 183.33 183.33 2.7K
14:41 183.30 183.30 183.30 183.30 0.8K
14:42 183.38 183.38 183.38 183.38 0.9K
14:43 183.45 183.45 183.24 183.24 2.0K
14:44 183.29 183.29 183.29 183.29 0.4K
14:45 183.15 183.15 183.15 183.15 0.9K
14:46 183.13 183.13 183.13 183.13 0.8K
14:49 183.05 183.11 183.05 183.11 0.6K
14:50 183.01 183.01 183.01 183.01 2.6K
14:51 182.98 182.98 182.98 182.98 1.2K
14:53 182.95 182.95 182.90 182.90 1.9K
14:54 182.85 182.86 182.85 182.86 2.9K
14:55 183.01 183.01 183.01 183.01 1.0K
14:56 183.06 183.06 183.04 183.04 0.7K
14:57 182.97 183.00 182.90 182.90 2.6K
14:58 182.96 182.96 182.96 182.96 1.6K
14:59 183.13 183.13 183.12 183.12 0.8K
15:01 183.12 183.12 183.12 183.12 1.5K
15:03 183.01 183.01 182.90 182.90 2.8K
15:04 182.86 182.96 182.86 182.96 1.7K
15:06 182.84 182.89 182.84 182.89 0.6K
15:07 182.89 183.03 182.89 183.03 3.6K
15:08 183.02 183.02 183.00 183.00 10.2K
15:09 182.93 182.93 182.93 182.93 1.4K
15:11 182.97 182.97 182.91 182.91 1.4K
15:12 182.90 182.92 182.86 182.92 2.2K
15:13 182.92 182.92 182.92 182.92 1.3K
15:14 182.98 183.01 182.98 183.01 1.5K
15:15 182.95 183.12 182.95 183.12 8.3K
15:16 183.12 183.17 183.11 183.11 5.3K
15:17 183.17 183.17 183.17 183.17 1.3K
15:18 183.13 183.13 183.13 183.13 0.1K
15:19 183.13 183.17 183.09 183.09 2.7K
15:20 183.16 183.27 183.16 183.27 3.1K
15:21 183.29 183.37 183.29 183.37 1.7K
15:22 183.36 183.36 183.26 183.26 2.3K
15:23 183.27 183.27 183.27 183.27 0.7K
15:24 183.30 183.30 183.29 183.29 0.7K
15:25 183.29 183.33 183.21 183.33 7.4K
15:26 183.30 183.30 183.15 183.15 2.1K
15:27 183.15 183.25 183.08 183.08 1.9K
15:28 183.10 183.10 183.09 183.09 2.3K
15:29 183.07 183.07 182.99 182.99 1.9K
15:30 182.95 182.95 182.95 182.95 1.1K
15:31 182.83 182.83 182.76 182.77 4.9K
15:32 182.78 182.79 182.72 182.72 4.4K
15:33 182.78 182.78 182.73 182.73 1.6K
15:34 182.64 182.64 182.57 182.57 1.6K
15:35 182.62 182.63 182.62 182.63 3.5K
15:36 182.65 182.73 182.61 182.61 3.3K
15:37 182.63 182.63 182.59 182.60 1.4K
15:38 182.55 182.69 182.55 182.66 2.7K
15:39 182.66 182.66 182.63 182.65 3.2K
15:40 182.70 182.73 182.70 182.73 4.4K
15:41 182.71 182.71 182.71 182.71 1.3K
15:42 182.69 182.69 182.65 182.65 1.4K
15:43 182.72 182.72 182.71 182.72 9.1K
15:44 182.60 182.60 182.53 182.53 3.5K
15:45 182.49 182.58 182.47 182.53 1.7K
15:46 182.65 182.65 182.65 182.65 2.7K
15:47 182.61 182.72 182.61 182.72 3.1K
15:48 182.74 182.88 182.74 182.74 6.2K
15:49 182.59 182.62 182.59 182.62 4.6K
15:50 182.60 182.67 182.41 182.41 8.9K
15:51 182.43 182.50 182.42 182.50 8.2K
15:52 182.50 182.61 182.50 182.61 3.8K
15:53 182.61 182.69 182.61 182.69 3.7K
15:54 182.69 182.82 182.69 182.80 7.6K
15:55 182.80 182.80 182.67 182.69 11.2K
15:56 182.73 182.81 182.69 182.81 11.0K
15:57 182.84 182.96 182.84 182.86 24.2K
15:58 182.86 182.89 182.67 182.70 20.7K
15:59 182.69 182.79 182.61 182.72 301.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available