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
09:30 184.18 184.50 183.46 184.50 13.0K
09:31 184.54 184.64 184.54 184.64 0.5K
09:32 184.41 184.41 183.96 183.96 1.8K
09:33 182.97 183.16 182.97 183.16 7.3K
09:34 183.31 183.69 183.31 183.69 3.9K
09:35 183.69 183.69 183.69 183.69 2.2K
09:38 183.68 183.68 183.68 183.68 0.1K
09:39 183.68 183.68 183.68 183.68 2.5K
09:40 183.68 183.68 183.59 183.59 6.2K
09:41 184.03 184.03 184.03 184.03 0.9K
09:42 184.01 184.04 184.01 184.04 2.3K
09:43 184.04 184.36 184.04 184.04 0.6K
09:44 183.70 183.70 183.70 183.70 2.8K
09:45 184.01 184.01 184.01 184.01 3.5K
09:46 183.78 184.24 183.78 184.21 2.8K
09:47 184.21 184.30 184.21 184.21 1.5K
09:49 184.08 184.08 184.08 184.08 2.1K
09:50 184.27 184.27 184.08 184.26 1.2K
09:51 184.08 184.08 184.07 184.07 1.9K
09:52 184.22 184.38 184.22 184.38 2.8K
09:53 183.82 183.82 183.82 183.82 12.3K
09:54 184.11 184.14 184.11 184.14 2.4K
09:55 184.39 184.46 184.39 184.46 4.3K
09:58 184.00 184.00 184.00 184.00 3.4K
09:59 184.00 184.16 184.00 184.00 8.4K
10:00 183.83 184.07 183.83 184.07 2.4K
10:01 184.07 184.40 184.07 184.23 7.1K
10:02 184.47 184.58 184.30 184.32 3.7K
10:03 184.32 184.93 184.28 184.75 19.1K
10:05 184.71 184.71 184.71 184.71 1.2K
10:06 184.52 184.67 184.34 184.67 4.0K
10:07 184.58 184.75 184.58 184.64 1.9K
10:08 184.45 184.64 184.45 184.64 0.9K
10:09 184.64 185.01 184.64 185.01 11.5K
10:10 184.98 185.12 184.97 185.05 9.8K
10:11 185.13 185.34 185.03 185.30 32.8K
10:12 185.16 185.16 184.97 184.97 2.7K
10:13 185.02 185.02 185.02 185.02 3.6K
10:15 185.02 185.02 185.01 185.01 5.3K
10:16 185.00 185.00 185.00 185.00 0.4K
10:17 184.96 185.01 184.96 185.01 2.0K
10:18 185.07 185.16 185.07 185.08 14.0K
10:19 185.15 185.15 185.14 185.14 1.3K
10:20 184.96 184.96 184.96 184.96 4.6K
10:22 185.41 185.41 185.41 185.41 1.7K
10:23 185.41 185.41 185.41 185.41 4.0K
10:25 185.15 185.15 185.15 185.15 0.1K
10:26 185.15 185.61 185.15 185.61 13.2K
10:28 185.62 185.65 185.62 185.65 3.5K
10:29 186.06 186.21 186.00 186.21 20.2K
10:30 186.21 186.34 185.94 186.33 13.2K
10:31 186.33 186.33 185.85 185.85 2.8K
10:32 185.94 186.13 185.94 186.13 16.2K
10:33 186.13 186.20 185.98 186.20 3.6K
10:34 186.25 186.45 186.25 186.35 4.6K
10:35 186.23 186.35 186.23 186.35 3.1K
10:36 186.37 186.37 186.01 186.37 13.0K
10:37 186.41 186.43 186.36 186.36 1.4K
10:38 186.51 186.57 186.51 186.57 3.0K
10:39 186.55 186.55 186.15 186.15 3.9K
10:40 186.29 186.29 186.29 186.29 1.5K
10:41 186.16 186.16 186.16 186.16 4.4K
10:42 186.14 186.66 186.14 186.66 8.7K
10:43 186.39 186.41 186.39 186.41 3.7K
10:44 186.41 186.54 186.41 186.54 5.1K
10:45 186.54 186.54 186.54 186.54 1.1K
10:46 186.67 186.71 186.67 186.71 0.4K
10:47 186.71 186.84 186.71 186.84 0.7K
10:48 186.80 186.86 186.79 186.86 2.0K
10:49 186.93 187.02 186.90 186.90 4.8K
10:50 187.11 187.27 187.03 187.27 7.0K
10:51 187.48 187.48 187.18 187.18 4.8K
10:52 187.26 187.44 187.22 187.27 3.6K
10:53 187.33 187.38 186.92 186.92 8.4K
10:54 186.97 187.17 186.97 187.02 6.9K
10:55 186.95 186.97 186.82 186.97 34.1K
10:56 186.93 187.04 186.93 187.04 15.0K
10:57 187.00 187.00 186.74 186.74 2.5K
10:58 186.45 186.45 186.45 186.45 1.7K
10:59 186.63 186.63 186.46 186.46 1.8K
11:00 186.45 186.56 186.36 186.36 4.5K
11:01 186.13 186.35 186.13 186.35 6.6K
11:03 186.37 186.37 186.37 186.37 1.0K
11:04 186.37 186.37 185.99 185.99 8.7K
11:05 186.11 186.11 186.11 186.11 4.4K
11:06 186.11 186.56 186.11 186.56 9.0K
11:07 186.54 186.82 186.54 186.82 1.8K
11:08 186.95 186.95 186.95 186.95 0.4K
11:09 186.95 187.41 186.95 187.41 18.9K
11:10 187.31 187.74 187.31 187.72 3.9K
11:11 187.68 187.68 187.63 187.63 4.2K
11:12 187.36 187.50 187.34 187.44 22.2K
11:13 187.47 187.50 187.38 187.49 2.7K
11:14 187.49 187.56 187.42 187.56 1.9K
11:15 187.47 187.63 187.47 187.63 1.5K
11:16 187.79 187.79 187.79 187.79 0.5K
11:17 187.53 187.70 187.53 187.53 7.4K
11:18 187.61 187.68 187.54 187.54 4.6K
11:19 187.68 187.68 187.50 187.50 0.9K
11:20 187.54 187.70 187.54 187.70 9.5K
11:21 188.01 188.10 187.81 187.81 9.2K
11:22 187.99 188.13 187.99 188.13 2.1K
11:23 187.99 188.14 187.99 188.14 6.0K
11:25 188.01 188.01 188.01 188.01 0.4K
11:26 188.01 188.15 188.01 188.15 11.8K
11:27 188.15 188.45 188.15 188.45 10.3K
11:28 188.51 188.62 188.51 188.62 2.5K
11:29 188.36 188.63 188.30 188.63 7.5K
11:30 188.60 188.61 188.60 188.61 5.3K
11:31 188.61 188.80 188.50 188.80 6.3K
11:32 188.94 188.94 188.94 188.94 0.7K
11:33 188.94 188.94 188.76 188.86 5.3K
11:34 188.86 188.86 188.65 188.65 9.8K
11:35 188.55 188.55 188.41 188.41 4.1K
11:36 188.41 188.41 188.34 188.34 2.9K
11:37 188.32 188.32 188.08 188.08 3.4K
11:38 188.15 188.15 188.15 188.15 3.1K
11:39 188.12 188.13 188.12 188.13 3.2K
11:40 188.13 188.33 188.13 188.33 9.4K
11:41 188.21 188.37 188.19 188.37 7.1K
11:43 188.35 188.35 188.35 188.35 0.7K
11:44 188.39 188.49 188.38 188.49 2.2K
11:45 188.38 188.63 188.38 188.63 1.6K
11:46 188.54 188.59 188.50 188.59 5.5K
11:47 188.64 188.72 188.64 188.72 1.1K
11:49 188.67 188.91 188.56 188.91 11.6K
11:50 188.90 188.91 188.68 188.68 11.0K
11:51 188.75 188.78 188.69 188.78 2.2K
11:52 188.81 188.81 188.60 188.69 5.0K
11:53 188.49 188.49 188.48 188.48 3.8K
11:54 188.49 188.52 188.49 188.52 0.9K
11:55 188.58 188.58 188.53 188.53 4.1K
11:56 188.62 188.62 188.62 188.62 3.1K
11:57 188.72 188.81 188.72 188.81 2.2K
11:58 188.85 188.85 188.85 188.85 0.4K
11:59 188.80 188.80 188.80 188.80 0.8K
12:00 188.80 188.93 188.80 188.80 1.7K
12:01 188.80 188.93 188.71 188.73 12.8K
12:02 188.72 188.83 188.72 188.83 0.6K
12:03 188.85 188.85 188.83 188.83 0.5K
12:04 188.82 188.92 188.82 188.92 3.3K
12:06 188.91 188.93 188.82 188.86 13.7K
12:07 188.87 189.11 188.80 189.11 7.3K
12:08 189.06 189.06 188.87 188.87 3.5K
12:09 188.79 188.79 188.79 188.79 2.6K
12:10 188.78 189.00 188.78 189.00 3.0K
12:11 189.00 189.00 188.90 188.90 2.6K
12:13 188.85 188.94 188.85 188.94 1.7K
12:15 188.94 188.94 188.94 188.94 4.5K
12:17 189.27 189.27 189.16 189.21 4.3K
12:18 189.21 189.34 189.19 189.34 18.1K
12:19 189.35 189.44 189.35 189.44 4.5K
12:20 189.42 189.50 189.42 189.50 5.0K
12:21 189.44 189.45 189.44 189.45 1.0K
12:22 189.45 189.45 189.21 189.21 6.4K
12:23 189.12 189.12 189.09 189.11 2.2K
12:24 189.02 189.02 189.02 189.02 3.0K
12:25 188.94 188.94 188.94 188.94 0.2K
12:26 188.94 188.94 188.76 188.76 17.5K
12:27 188.75 188.75 188.75 188.75 5.7K
12:28 188.84 189.01 188.84 189.01 11.3K
12:29 188.99 188.99 188.85 188.85 0.7K
12:30 188.85 188.90 188.85 188.90 4.0K
12:31 189.04 189.04 189.04 189.04 7.1K
12:32 189.04 189.06 189.04 189.06 1.2K
12:33 188.92 188.92 188.86 188.86 3.1K
12:34 188.85 188.85 188.55 188.55 4.5K
12:35 188.62 188.62 188.62 188.62 0.7K
12:36 188.62 188.62 188.50 188.50 1.3K
12:37 188.67 188.67 188.67 188.67 2.0K
12:38 188.77 188.77 188.77 188.77 3.1K
12:39 188.53 188.53 188.53 188.53 0.6K
12:40 188.50 188.50 188.50 188.50 4.4K
12:41 188.51 188.51 188.51 188.51 0.7K
12:42 188.37 188.49 188.37 188.49 2.3K
12:44 188.37 188.37 188.37 188.37 0.6K
12:45 188.33 188.33 188.15 188.15 2.6K
12:46 188.16 188.17 188.16 188.17 2.2K
12:47 188.10 188.31 188.10 188.31 12.4K
12:48 188.36 188.36 188.36 188.36 0.2K
12:49 188.37 188.37 188.37 188.37 3.7K
12:51 188.23 188.23 188.17 188.23 4.0K
12:52 188.15 188.15 188.15 188.15 1.0K
12:53 188.22 188.22 188.22 188.22 0.5K
12:54 188.28 188.35 188.22 188.35 4.1K
12:55 188.35 188.41 188.35 188.39 8.5K
12:57 188.40 188.40 188.40 188.40 0.5K
12:58 188.40 188.40 188.20 188.20 7.4K
12:59 188.03 188.03 188.03 188.03 1.0K
13:00 188.08 188.08 188.08 188.08 6.4K
13:01 188.15 188.19 188.15 188.19 0.9K
13:02 188.25 188.25 188.25 188.25 1.1K
13:03 188.26 188.26 188.26 188.26 2.0K
13:04 188.03 188.12 188.02 188.12 1.6K
13:05 188.29 188.29 187.94 187.94 1.7K
13:06 188.05 188.06 188.05 188.06 1.9K
13:07 188.06 188.06 188.06 188.06 2.4K
13:08 188.13 188.13 188.13 188.13 2.6K
13:09 188.18 188.18 188.18 188.18 0.7K
13:10 188.22 188.22 188.22 188.22 2.0K
13:11 188.23 188.23 188.23 188.23 1.2K
13:12 188.01 188.01 187.94 187.94 4.1K
13:14 188.02 188.02 188.02 188.02 0.6K
13:15 187.84 187.84 187.84 187.84 4.6K
13:16 187.89 187.89 187.68 187.68 6.1K
13:17 187.67 187.67 187.43 187.49 3.7K
13:18 187.49 187.56 187.43 187.47 19.9K
13:19 187.47 187.53 187.32 187.53 12.3K
13:20 187.61 187.61 187.61 187.61 2.0K
13:22 187.47 187.47 187.43 187.43 4.2K
13:25 187.42 187.43 187.42 187.43 2.9K
13:26 187.43 187.46 187.43 187.46 2.7K
13:27 187.46 187.46 187.46 187.46 0.8K
13:28 187.46 187.46 187.42 187.42 0.8K
13:29 187.45 187.45 187.33 187.33 6.0K
13:30 187.36 187.43 187.35 187.43 6.2K
13:31 187.52 187.52 187.52 187.52 4.0K
13:32 187.59 187.59 187.59 187.59 0.1K
13:33 187.75 187.77 187.59 187.59 5.7K
13:35 187.32 187.34 187.32 187.34 2.3K
13:36 187.42 187.56 187.42 187.56 2.2K
13:37 187.65 187.65 187.65 187.65 0.4K
13:38 187.51 187.51 187.51 187.51 1.8K
13:41 187.52 187.52 187.52 187.52 0.5K
13:42 187.52 187.52 187.41 187.41 2.3K
13:43 187.35 187.35 187.35 187.35 0.9K
13:44 187.35 187.35 187.35 187.35 0.3K
13:45 187.35 187.35 187.20 187.20 2.9K
13:46 187.05 187.20 187.05 187.15 0.7K
13:47 187.15 187.15 187.15 187.15 0.7K
13:48 187.15 187.15 187.15 187.15 0.3K
13:49 187.14 187.14 187.14 187.14 0.6K
13:51 187.06 187.06 186.96 186.96 2.9K
13:53 186.91 187.01 186.85 187.01 7.0K
13:54 186.84 186.84 186.82 186.82 1.4K
13:56 186.68 186.68 186.68 186.68 1.4K
13:57 186.82 186.91 186.82 186.91 2.7K
13:58 186.91 186.91 186.91 186.91 1.6K
13:59 186.92 186.92 186.92 186.92 0.4K
14:00 186.92 186.92 186.92 186.92 1.1K
14:03 186.93 186.93 186.92 186.92 1.8K
14:04 186.79 186.79 186.68 186.68 5.4K
14:05 186.81 186.81 186.81 186.81 0.9K
14:06 186.97 186.97 186.90 186.90 1.3K
14:07 186.91 186.91 186.87 186.91 1.6K
14:08 186.93 186.94 186.93 186.94 5.0K
14:09 186.94 187.05 186.94 187.05 14.3K
14:10 186.94 186.94 186.94 186.94 0.7K
14:11 186.94 186.94 186.82 186.82 5.0K
14:13 186.60 186.60 186.60 186.60 0.4K
14:14 186.60 186.60 186.60 186.60 2.3K
14:17 186.46 186.46 186.46 186.46 0.7K
14:19 186.45 186.47 186.45 186.47 1.1K
14:20 186.52 186.52 186.52 186.52 3.3K
14:21 186.40 186.40 186.40 186.40 1.3K
14:22 186.50 186.50 186.34 186.34 3.0K
14:23 186.45 186.45 186.45 186.45 0.9K
14:24 186.45 186.45 186.34 186.34 2.8K
14:25 186.40 186.44 186.40 186.44 10.2K
14:26 186.45 186.45 186.25 186.25 5.4K
14:28 186.27 186.38 186.18 186.38 1.7K
14:29 186.41 186.41 186.22 186.22 10.8K
14:30 186.31 186.31 186.21 186.21 5.5K
14:31 186.31 186.31 186.31 186.31 0.4K
14:32 186.34 186.34 186.34 186.34 0.9K
14:33 186.36 186.36 186.36 186.36 0.7K
14:34 186.36 186.40 186.31 186.40 5.6K
14:35 186.63 186.82 186.63 186.82 5.2K
14:37 186.91 186.91 186.90 186.90 1.2K
14:38 186.94 186.94 186.91 186.91 0.7K
14:39 186.91 186.91 186.91 186.91 0.7K
14:40 187.13 187.13 187.11 187.11 0.6K
14:41 187.13 187.13 187.05 187.12 5.3K
14:42 187.11 187.17 187.11 187.17 1.6K
14:43 187.15 187.15 187.15 187.15 0.3K
14:44 187.17 187.17 187.03 187.03 14.1K
14:45 187.04 187.12 187.04 187.09 3.2K
14:46 187.09 187.10 187.00 187.00 2.9K
14:47 187.14 187.14 187.03 187.03 2.0K
14:48 186.96 187.08 186.96 187.08 0.4K
14:49 187.11 187.11 187.08 187.10 1.1K
14:50 187.03 187.03 186.93 186.93 4.8K
14:52 186.91 187.03 186.91 187.03 7.2K
14:53 187.04 187.11 187.04 187.11 11.7K
14:54 187.15 187.21 187.13 187.21 11.6K
14:55 187.29 187.29 187.18 187.20 2.3K
14:56 187.16 187.16 187.12 187.13 3.8K
14:58 187.15 187.15 187.02 187.15 3.4K
14:59 187.10 187.13 187.10 187.13 0.5K
15:00 187.09 187.18 186.96 187.18 4.3K
15:01 187.12 187.22 187.11 187.22 20.0K
15:02 187.25 187.26 187.25 187.26 1.2K
15:03 187.35 187.49 187.35 187.44 2.2K
15:04 187.55 187.61 187.55 187.61 0.5K
15:05 187.61 187.61 187.56 187.59 5.9K
15:07 187.59 187.59 187.51 187.51 11.2K
15:08 187.54 187.54 187.54 187.54 1.1K
15:09 187.45 187.57 187.45 187.57 10.0K
15:10 187.49 187.55 187.49 187.49 0.9K
15:11 187.49 187.49 187.49 187.49 1.5K
15:12 187.49 187.50 187.49 187.50 2.1K
15:13 187.56 187.56 187.45 187.50 3.5K
15:14 187.40 187.40 187.34 187.34 3.7K
15:15 187.25 187.25 187.25 187.25 1.4K
15:16 187.30 187.36 187.23 187.34 21.8K
15:17 187.36 187.47 187.35 187.47 2.2K
15:18 187.35 187.49 187.35 187.49 3.4K
15:19 187.44 187.44 187.44 187.44 0.8K
15:20 187.44 187.44 187.44 187.44 1.5K
15:21 187.45 187.54 187.45 187.54 2.4K
15:22 187.48 187.49 187.48 187.49 2.7K
15:23 187.48 187.48 187.41 187.41 3.4K
15:24 187.45 187.47 187.45 187.46 1.4K
15:25 187.46 187.47 187.33 187.33 4.9K
15:26 187.34 187.34 187.24 187.27 4.1K
15:27 187.18 187.18 187.16 187.16 7.4K
15:28 187.16 187.17 187.09 187.14 4.4K
15:29 187.09 187.09 187.03 187.03 3.3K
15:30 187.07 187.10 186.96 187.02 4.4K
15:31 186.97 186.97 186.79 186.79 3.8K
15:32 186.68 187.00 186.62 187.00 8.5K
15:33 186.93 186.93 186.86 186.87 1.4K
15:34 186.95 186.95 186.89 186.93 2.1K
15:35 186.93 186.93 186.81 186.81 4.8K
15:36 186.80 186.85 186.75 186.85 10.5K
15:37 186.87 186.89 186.87 186.89 5.0K
15:38 186.95 186.95 186.95 186.95 0.3K
15:39 186.96 186.96 186.95 186.95 1.5K
15:40 186.95 186.95 186.82 186.87 11.6K
15:41 186.87 186.87 186.82 186.82 2.0K
15:42 186.79 186.81 186.79 186.81 1.6K
15:43 186.79 186.79 186.79 186.79 3.1K
15:44 186.80 186.80 186.57 186.57 20.3K
15:45 186.61 186.71 186.61 186.69 3.0K
15:46 186.73 186.73 186.66 186.66 3.2K
15:47 186.60 186.64 186.60 186.64 2.3K
15:48 186.65 186.69 186.62 186.69 16.6K
15:49 186.60 186.69 186.60 186.68 6.8K
15:50 186.69 186.77 186.69 186.74 3.2K
15:51 186.70 186.79 186.67 186.67 15.5K
15:52 186.66 186.66 186.65 186.65 3.3K
15:53 186.64 186.64 186.55 186.55 8.8K
15:54 186.48 186.55 186.45 186.47 23.9K
15:55 186.47 186.47 186.34 186.34 22.4K
15:56 186.40 186.46 186.40 186.46 15.4K
15:57 186.46 186.54 186.46 186.49 34.3K
15:58 186.50 186.51 186.47 186.48 27.6K
15:59 186.48 186.52 186.31 186.31 248.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available