AvalonBay

AVB
🏛️ usa →
187.58
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 187.70 187.70 186.61 187.05 14.4K
09:32 186.64 186.64 186.53 186.53 2.0K
09:33 186.46 186.46 186.46 186.46 0.1K
09:34 186.35 186.35 186.35 186.35 5.9K
09:35 186.32 186.32 186.32 186.32 1.8K
09:36 186.70 186.70 186.69 186.69 1.9K
09:37 186.76 186.94 186.76 186.94 6.6K
09:38 186.78 186.78 186.73 186.73 0.5K
09:39 186.74 186.74 186.74 186.74 1.6K
09:40 186.77 186.77 186.64 186.64 0.7K
09:41 186.62 186.75 186.49 186.60 3.9K
09:42 186.56 186.63 186.33 186.33 3.7K
09:43 186.25 186.28 186.06 186.28 4.4K
09:44 186.28 186.28 186.28 186.28 0.2K
09:45 186.39 186.41 186.39 186.41 0.9K
09:47 186.30 186.31 186.30 186.31 1.1K
09:48 186.41 186.41 186.41 186.41 2.5K
09:49 186.34 186.34 186.34 186.34 0.6K
09:50 186.00 186.00 186.00 186.00 0.7K
09:52 185.91 185.91 185.91 185.91 0.3K
09:53 185.91 185.91 185.91 185.91 1.5K
09:56 185.58 185.58 185.58 185.58 0.2K
09:57 185.50 185.50 185.30 185.30 0.9K
09:58 185.03 185.05 185.03 185.05 2.4K
09:59 184.78 184.79 184.78 184.79 3.9K
10:00 185.14 185.27 185.14 185.27 5.3K
10:01 184.74 184.74 184.74 184.74 2.0K
10:02 184.76 184.80 184.76 184.80 1.9K
10:04 184.95 184.95 184.95 184.95 0.6K
10:05 184.83 184.83 184.70 184.70 3.8K
10:07 184.73 184.73 184.57 184.57 1.6K
10:08 184.75 184.75 184.75 184.75 1.0K
10:09 184.85 184.85 184.80 184.80 1.8K
10:11 184.93 184.93 184.93 184.93 0.4K
10:12 184.94 184.94 184.94 184.94 3.0K
10:14 185.19 185.19 185.05 185.05 6.4K
10:16 184.93 184.93 184.93 184.93 0.7K
10:17 185.14 185.14 185.07 185.07 1.6K
10:19 185.11 185.11 185.11 185.11 2.9K
10:20 185.03 185.03 185.03 185.03 1.4K
10:21 185.03 185.03 184.97 184.97 1.3K
10:22 185.19 185.19 185.02 185.02 2.0K
10:24 184.80 184.80 184.80 184.80 4.5K
10:29 185.24 185.24 185.24 185.24 1.1K
10:30 185.20 185.20 185.20 185.20 0.7K
10:31 185.20 185.20 184.95 184.95 2.2K
10:33 184.96 184.96 184.96 184.96 0.9K
10:34 184.92 185.10 184.92 185.10 3.6K
10:38 185.14 185.34 185.14 185.14 0.8K
10:39 185.20 185.20 185.20 185.20 2.2K
10:41 185.35 185.35 185.35 185.35 1.1K
10:42 185.47 185.47 185.24 185.24 2.4K
10:43 185.30 185.30 185.30 185.30 2.0K
10:44 185.51 185.51 185.51 185.51 0.2K
10:45 185.46 185.47 185.46 185.47 3.9K
10:48 185.85 185.85 185.85 185.85 1.1K
10:49 185.65 185.65 185.45 185.58 7.8K
10:50 185.71 185.81 185.71 185.81 11.5K
10:52 185.88 185.88 185.85 185.85 1.3K
10:53 185.65 185.82 185.65 185.82 1.2K
10:54 185.83 185.83 185.83 185.83 2.6K
10:56 185.83 185.83 185.83 185.83 1.1K
10:58 185.83 185.84 185.83 185.84 1.2K
10:59 185.81 185.81 185.81 185.81 1.8K
11:01 185.90 185.90 185.90 185.90 1.8K
11:03 185.95 185.97 185.95 185.97 1.2K
11:04 186.01 186.01 186.01 186.01 0.7K
11:05 186.03 186.03 185.95 185.95 0.7K
11:06 186.02 186.02 185.95 185.95 1.1K
11:07 185.95 185.95 185.95 185.95 2.3K
11:08 185.92 185.95 185.92 185.95 2.0K
11:09 185.95 185.95 185.93 185.93 1.7K
11:10 185.83 185.94 185.83 185.94 1.6K
11:11 185.88 185.88 185.88 185.88 2.9K
11:12 185.85 185.85 185.70 185.70 3.2K
11:15 185.82 185.82 185.82 185.82 2.2K
11:16 185.89 185.89 185.82 185.82 1.0K
11:18 185.90 185.90 185.90 185.90 0.5K
11:19 185.85 185.85 185.85 185.85 0.3K
11:20 186.05 186.10 186.05 186.10 2.3K
11:21 186.09 186.09 186.09 186.09 0.2K
11:22 186.12 186.12 185.99 185.99 0.6K
11:23 186.14 186.14 186.14 186.14 0.4K
11:24 186.12 186.12 186.00 186.00 1.6K
11:25 186.11 186.12 186.11 186.12 0.6K
11:26 186.01 186.01 186.01 186.01 0.2K
11:27 186.09 186.09 186.09 186.09 0.5K
11:28 186.19 186.31 186.19 186.31 3.0K
11:30 186.42 186.42 186.37 186.37 1.4K
11:31 186.40 186.40 186.40 186.40 0.3K
11:32 186.43 186.48 186.43 186.48 0.8K
11:33 186.49 186.49 186.49 186.49 1.0K
11:34 186.66 186.66 186.66 186.66 0.2K
11:35 186.48 186.52 186.39 186.39 4.7K
11:36 186.46 186.46 186.46 186.46 0.7K
11:37 186.46 186.46 186.44 186.44 4.5K
11:38 186.49 186.49 186.46 186.49 0.4K
11:39 186.40 186.49 186.39 186.41 5.0K
11:40 186.45 186.51 186.44 186.51 8.3K
11:41 186.57 186.57 186.56 186.56 3.6K
11:42 186.56 186.56 186.52 186.52 3.1K
11:43 186.55 186.55 186.55 186.55 0.7K
11:44 186.54 186.64 186.54 186.64 0.6K
11:45 186.64 186.87 186.64 186.81 3.8K
11:46 186.89 186.99 186.89 186.99 9.0K
11:47 187.00 187.15 187.00 187.12 1.3K
11:48 187.19 187.19 187.06 187.06 11.4K
11:49 187.01 187.01 186.95 186.95 4.9K
11:50 186.90 186.96 186.90 186.96 1.5K
11:52 187.08 187.08 187.08 187.08 0.2K
11:53 187.07 187.07 186.97 186.97 0.8K
11:54 186.89 186.94 186.89 186.94 20.6K
11:55 186.70 186.85 186.70 186.85 5.2K
11:56 187.00 187.00 187.00 187.00 2.5K
11:58 187.11 187.11 187.11 187.11 6.9K
11:59 186.98 186.99 186.95 186.96 1.6K
12:00 186.94 186.94 186.94 186.94 1.1K
12:01 186.81 186.81 186.56 186.56 3.9K
12:02 186.63 186.63 186.63 186.63 0.5K
12:04 186.54 186.54 186.45 186.45 2.8K
12:05 186.60 186.60 186.60 186.60 3.8K
12:06 186.56 186.56 186.52 186.52 0.8K
12:07 186.37 186.37 186.37 186.37 19.1K
12:09 186.49 186.70 186.49 186.70 9.6K
12:13 186.87 186.87 186.87 186.87 0.3K
12:14 186.87 186.87 186.71 186.71 1.2K
12:15 186.56 186.56 186.46 186.46 3.5K
12:16 186.52 186.52 186.47 186.47 1.9K
12:17 186.47 186.47 186.47 186.47 3.1K
12:18 186.51 186.53 186.51 186.53 1.7K
12:19 186.38 186.38 186.38 186.38 1.4K
12:21 186.29 186.29 186.23 186.23 1.8K
12:22 186.32 186.37 186.32 186.37 0.6K
12:23 186.49 186.49 186.49 186.49 3.3K
12:24 186.59 186.59 186.59 186.59 11.4K
12:28 186.23 186.23 186.23 186.23 3.3K
12:29 186.19 186.19 186.19 186.19 0.1K
12:30 186.37 186.62 186.37 186.62 11.2K
12:32 186.71 186.87 186.71 186.87 4.9K
12:33 186.59 186.59 186.59 186.59 16.8K
12:34 186.67 186.67 186.61 186.61 2.0K
12:35 186.70 186.70 186.70 186.70 1.8K
12:36 186.71 186.71 186.71 186.71 4.7K
12:38 186.80 186.80 186.80 186.80 0.6K
12:39 186.88 186.88 186.88 186.88 0.5K
12:40 186.86 186.86 186.86 186.86 3.6K
12:41 186.79 186.79 186.79 186.79 8.2K
12:42 186.84 186.84 186.84 186.84 0.7K
12:43 186.78 186.78 186.54 186.54 5.9K
12:44 186.47 186.47 186.34 186.34 3.0K
12:45 186.35 186.35 186.35 186.35 0.3K
12:46 186.33 186.42 186.13 186.13 6.7K
12:47 186.22 186.22 186.22 186.22 1.9K
12:48 186.13 186.24 186.06 186.24 2.0K
12:49 186.26 186.26 186.26 186.26 1.3K
12:50 186.26 186.26 186.18 186.18 1.5K
12:51 186.28 186.28 186.09 186.13 2.5K
12:52 186.11 186.11 186.11 186.11 1.1K
12:53 186.06 186.11 186.06 186.11 0.5K
12:54 186.11 186.11 186.11 186.11 0.3K
12:56 186.12 186.12 186.12 186.12 0.2K
12:57 186.00 186.00 186.00 186.00 0.3K
12:58 185.94 185.95 185.94 185.95 1.1K
12:59 185.98 185.98 185.98 185.98 0.9K
13:00 186.14 186.14 186.14 186.14 0.6K
13:02 186.08 186.08 186.08 186.08 0.3K
13:03 186.06 186.06 186.06 186.06 0.5K
13:06 186.15 186.15 186.15 186.15 0.6K
13:07 186.03 186.03 186.03 186.03 0.4K
13:08 185.96 186.03 185.96 186.03 0.7K
13:09 185.95 185.95 185.89 185.93 2.7K
13:11 186.00 186.00 186.00 186.00 0.7K
13:12 186.03 186.03 185.88 185.90 2.6K
13:13 185.89 185.89 185.89 185.89 0.3K
13:14 185.90 185.90 185.90 185.90 0.1K
13:15 185.91 185.91 185.89 185.89 0.6K
13:16 185.90 185.90 185.90 185.90 0.5K
13:17 185.91 185.91 185.89 185.89 0.4K
13:18 185.91 185.97 185.91 185.97 2.1K
13:19 185.94 185.94 185.94 185.94 0.1K
13:21 185.84 185.84 185.84 185.84 2.9K
13:24 185.63 185.63 185.63 185.63 0.3K
13:25 185.66 185.66 185.66 185.66 0.4K
13:26 185.80 185.80 185.80 185.80 0.2K
13:27 185.87 185.91 185.87 185.91 1.4K
13:29 185.88 185.88 185.88 185.88 0.3K
13:30 185.85 185.90 185.85 185.90 2.7K
13:31 186.07 186.10 186.07 186.10 1.9K
13:32 186.06 186.10 186.06 186.10 0.4K
13:33 186.29 186.29 186.00 186.23 16.6K
13:34 186.06 186.13 186.06 186.13 0.5K
13:36 186.05 186.11 186.05 186.11 0.8K
13:38 186.08 186.08 186.08 186.08 1.2K
13:39 185.93 185.95 185.93 185.95 1.1K
13:40 185.92 185.92 185.89 185.89 1.0K
13:41 185.81 185.81 185.81 185.81 0.2K
13:42 185.74 185.74 185.74 185.74 1.1K
13:45 185.62 185.67 185.62 185.67 0.7K
13:46 185.58 185.58 185.58 185.58 0.6K
13:47 185.48 185.56 185.48 185.56 1.1K
13:49 185.51 185.63 185.51 185.63 0.4K
13:50 185.63 185.63 185.63 185.63 0.4K
13:51 185.58 185.58 185.58 185.58 0.1K
13:52 185.48 185.48 185.38 185.48 2.1K
13:53 185.41 185.41 185.41 185.41 1.2K
13:54 185.59 185.59 185.59 185.59 0.6K
13:55 185.68 185.68 185.68 185.68 0.3K
13:56 185.68 185.68 185.68 185.68 0.6K
13:57 185.82 185.97 185.82 185.97 0.9K
13:58 185.67 185.67 185.67 185.67 1.7K
13:59 185.62 185.62 185.62 185.62 0.5K
14:01 185.81 185.81 185.81 185.81 0.5K
14:02 185.94 185.94 185.94 185.94 0.5K
14:04 185.85 185.85 185.73 185.73 1.2K
14:05 185.69 185.69 185.69 185.69 1.9K
14:07 185.47 185.58 185.47 185.58 1.1K
14:08 185.59 185.72 185.59 185.66 1.4K
14:09 185.65 185.65 185.65 185.65 0.3K
14:10 185.49 185.49 185.49 185.49 1.1K
14:11 185.36 185.36 185.33 185.33 2.0K
14:12 185.31 185.42 185.31 185.42 1.3K
14:13 185.42 185.42 185.42 185.42 0.5K
14:14 185.48 185.48 185.48 185.48 0.2K
14:16 185.47 185.47 185.47 185.47 0.4K
14:18 185.61 185.66 185.47 185.66 1.7K
14:19 185.54 185.66 185.54 185.66 0.5K
14:20 185.55 185.55 185.46 185.46 4.7K
14:21 185.42 185.42 185.28 185.28 1.0K
14:22 185.26 185.26 185.25 185.25 0.6K
14:23 185.25 185.25 185.25 185.25 0.5K
14:24 185.34 185.37 185.34 185.37 1.2K
14:25 185.47 185.47 185.47 185.47 0.7K
14:26 185.52 185.52 185.44 185.44 1.4K
14:27 185.66 185.76 185.66 185.66 15.3K
14:28 185.66 185.66 185.66 185.66 1.2K
14:29 185.55 185.55 185.55 185.55 0.6K
14:30 185.64 185.70 185.51 185.62 4.4K
14:31 185.62 185.62 185.60 185.60 2.4K
14:34 185.80 185.91 185.80 185.91 3.2K
14:35 186.04 186.04 185.91 186.04 0.5K
14:36 186.04 186.04 186.04 186.04 0.4K
14:37 186.02 186.04 185.93 185.97 5.3K
14:38 185.95 185.95 185.95 185.95 2.8K
14:39 185.95 185.95 185.78 185.80 3.2K
14:40 185.71 185.86 185.71 185.86 4.7K
14:41 185.86 185.97 185.86 185.97 2.6K
14:42 185.93 185.93 185.93 185.93 0.2K
14:43 186.04 186.04 186.03 186.03 0.5K
14:44 186.08 186.08 186.08 186.08 0.6K
14:45 186.06 186.07 186.05 186.07 0.6K
14:46 186.07 186.07 185.91 186.05 8.9K
14:47 186.05 186.05 186.00 186.00 5.6K
14:48 186.00 186.00 185.86 185.86 4.7K
14:50 185.88 185.91 185.84 185.84 4.3K
14:51 185.95 185.95 185.95 185.95 0.3K
14:52 185.99 185.99 185.72 185.72 20.8K
14:53 185.81 185.81 185.81 185.81 0.2K
14:54 185.79 185.79 185.79 185.79 0.4K
14:55 185.79 185.80 185.72 185.72 3.4K
14:56 185.74 185.74 185.74 185.74 0.5K
14:57 185.71 185.73 185.65 185.65 2.0K
14:58 185.68 185.68 185.67 185.67 4.3K
14:59 185.58 185.77 185.58 185.77 4.2K
15:00 185.65 185.65 185.65 185.65 0.3K
15:01 185.80 185.83 185.76 185.76 4.9K
15:02 185.74 185.74 185.74 185.74 1.7K
15:03 185.81 185.81 185.79 185.79 1.3K
15:04 185.78 185.79 185.71 185.79 1.5K
15:05 185.87 186.06 185.87 186.06 3.9K
15:06 186.18 186.18 186.08 186.08 3.5K
15:07 186.03 186.03 186.03 186.03 1.4K
15:08 186.07 186.07 186.01 186.01 0.7K
15:09 186.08 186.10 186.07 186.10 4.1K
15:10 186.14 186.18 186.11 186.18 4.3K
15:11 186.26 186.38 186.26 186.27 3.7K
15:13 186.31 186.31 186.31 186.31 0.8K
15:14 186.40 186.48 186.40 186.45 1.1K
15:15 186.44 186.53 186.43 186.51 1.2K
15:16 186.51 186.51 186.51 186.51 0.4K
15:17 186.53 186.60 186.50 186.50 6.8K
15:18 186.42 186.47 186.42 186.47 0.5K
15:19 186.45 186.45 186.39 186.39 2.4K
15:20 186.37 186.51 186.37 186.51 1.0K
15:21 186.48 186.49 186.48 186.49 1.7K
15:22 186.54 186.58 186.50 186.50 1.6K
15:23 186.56 186.60 186.37 186.38 8.2K
15:25 186.39 186.39 186.33 186.33 2.8K
15:26 186.51 186.55 186.51 186.55 1.8K
15:27 186.50 186.55 186.50 186.55 3.2K
15:28 186.45 186.45 186.45 186.45 0.4K
15:29 186.51 186.55 186.51 186.55 1.6K
15:30 186.55 186.60 186.49 186.53 17.0K
15:33 186.66 186.66 186.65 186.65 8.0K
15:35 186.67 186.67 186.65 186.65 2.6K
15:36 186.72 186.72 186.66 186.72 3.2K
15:37 186.81 186.81 186.74 186.74 5.9K
15:38 186.78 186.78 186.62 186.62 5.2K
15:39 186.66 186.68 186.66 186.68 1.2K
15:40 186.76 186.77 186.76 186.77 3.0K
15:41 186.77 186.77 186.67 186.67 4.0K
15:42 186.71 186.71 186.71 186.71 0.5K
15:43 186.76 186.93 186.76 186.93 5.1K
15:44 186.82 186.82 186.82 186.82 0.7K
15:45 186.88 186.89 186.73 186.83 8.3K
15:46 186.96 186.96 186.83 186.84 7.1K
15:47 186.85 186.87 186.85 186.87 4.6K
15:48 186.92 186.92 186.87 186.87 1.8K
15:49 186.93 187.02 186.92 187.02 4.0K
15:50 186.98 186.98 186.62 186.62 16.9K
15:51 186.51 186.51 186.42 186.42 0.7K
15:52 186.57 186.58 186.53 186.58 7.8K
15:53 186.59 186.59 186.50 186.57 10.1K
15:54 186.78 186.78 186.66 186.66 6.3K
15:55 186.76 186.76 186.37 186.39 18.3K
15:56 186.47 186.51 186.44 186.50 14.0K
15:57 186.50 186.58 186.45 186.45 24.9K
15:58 186.48 186.60 186.48 186.53 21.3K
15:59 186.60 186.67 186.50 186.50 371.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available