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
09:30 187.68 187.68 187.68 187.68 3.8K
09:34 188.32 188.32 188.32 188.32 2.3K
09:38 187.61 187.61 187.61 187.61 1.0K
09:39 187.61 187.61 187.61 187.61 0.2K
09:40 187.95 187.95 187.95 187.95 0.5K
09:41 187.54 187.54 187.54 187.54 0.9K
09:43 187.29 187.33 187.29 187.33 1.9K
09:44 187.97 187.97 187.97 187.97 0.9K
09:48 187.52 187.52 187.52 187.52 0.6K
09:51 187.49 187.49 187.44 187.44 1.6K
09:52 187.77 187.77 187.77 187.77 1.0K
09:53 187.74 187.74 187.64 187.64 1.7K
09:54 187.66 187.66 187.66 187.66 1.4K
09:55 187.61 187.61 187.61 187.61 0.2K
09:56 187.60 187.60 187.60 187.60 2.6K
09:57 187.43 187.62 187.43 187.62 2.0K
10:00 187.90 188.02 187.90 187.98 2.3K
10:01 188.22 188.22 188.00 188.00 3.3K
10:03 187.94 187.98 187.94 187.98 0.5K
10:04 187.92 187.92 187.92 187.92 1.3K
10:05 188.04 188.16 187.95 187.95 1.8K
10:06 188.10 188.10 187.95 187.95 1.3K
10:07 188.05 188.05 187.97 187.97 1.5K
10:08 187.98 187.98 187.95 187.98 0.8K
10:09 188.15 188.40 188.15 188.40 0.9K
10:10 188.14 188.14 188.14 188.14 0.9K
10:11 188.29 188.29 188.23 188.23 0.9K
10:13 188.05 188.05 188.05 188.05 3.5K
10:15 187.79 187.79 187.79 187.79 1.6K
10:16 188.00 188.00 188.00 188.00 1.6K
10:17 187.98 187.98 187.98 187.98 2.7K
10:21 188.02 188.04 188.02 188.04 1.4K
10:22 187.70 187.70 187.63 187.63 2.5K
10:23 187.62 187.63 187.48 187.53 2.2K
10:25 187.27 187.32 187.27 187.32 2.7K
10:27 187.42 187.42 187.42 187.42 0.5K
10:28 187.47 187.47 187.47 187.47 2.4K
10:31 187.80 187.80 187.80 187.80 0.1K
10:32 187.99 187.99 187.99 187.99 1.0K
10:33 187.74 187.74 187.74 187.74 3.2K
10:34 187.79 187.79 187.79 187.79 0.2K
10:35 187.82 187.88 187.80 187.88 0.4K
10:36 187.98 187.98 187.98 187.98 1.1K
10:39 187.87 187.87 187.87 187.87 0.6K
10:40 187.97 187.97 187.97 187.97 0.8K
10:42 188.00 188.00 188.00 188.00 0.2K
10:43 188.04 188.04 188.04 188.04 3.8K
10:48 187.47 187.59 187.47 187.59 1.7K
10:49 187.59 187.59 187.59 187.59 0.4K
10:51 187.56 187.56 187.54 187.54 1.0K
10:52 187.27 187.35 187.27 187.35 2.4K
10:55 187.51 187.57 187.48 187.48 1.1K
10:56 187.48 187.48 187.48 187.48 1.4K
10:57 187.42 187.42 187.42 187.42 1.0K
10:58 187.26 187.45 187.26 187.45 0.6K
10:59 187.53 187.53 187.53 187.53 0.1K
11:00 187.41 187.41 187.41 187.41 0.3K
11:01 187.55 187.55 187.55 187.55 1.1K
11:03 187.72 187.79 187.72 187.79 0.9K
11:04 187.80 187.88 187.77 187.88 1.4K
11:05 187.99 187.99 187.97 187.97 0.9K
11:06 187.84 187.84 187.69 187.69 2.8K
11:08 188.04 188.04 188.04 188.04 0.9K
11:09 188.03 188.03 187.94 187.94 0.9K
11:10 188.13 188.13 188.13 188.13 2.4K
11:13 188.34 188.34 188.34 188.34 6.0K
11:15 187.93 187.97 187.93 187.97 1.3K
11:16 187.79 188.26 187.79 188.26 1.6K
11:17 188.21 188.21 188.19 188.19 0.7K
11:18 188.25 188.32 188.25 188.32 1.6K
11:19 188.12 188.28 188.12 188.14 1.1K
11:20 188.24 188.24 188.24 188.24 0.8K
11:21 188.15 188.31 188.13 188.31 1.8K
11:22 188.33 188.33 188.33 188.33 0.5K
11:23 188.52 188.52 188.52 188.52 0.9K
11:24 188.59 188.59 188.59 188.59 0.4K
11:25 188.59 188.59 188.59 188.59 0.6K
11:26 188.57 188.57 188.45 188.45 1.2K
11:27 188.31 188.31 188.31 188.31 2.7K
11:28 188.20 188.20 188.20 188.20 2.2K
11:30 188.27 188.27 188.27 188.27 0.6K
11:31 188.32 188.37 188.25 188.25 0.9K
11:32 188.21 188.21 188.21 188.21 0.7K
11:33 188.34 188.35 188.34 188.35 0.7K
11:34 188.22 188.22 188.22 188.22 1.1K
11:35 188.17 188.17 188.17 188.17 3.6K
11:38 188.16 188.16 188.11 188.16 1.8K
11:39 188.30 188.37 188.30 188.37 1.1K
11:40 188.27 188.37 188.27 188.37 2.4K
11:43 188.52 188.52 188.52 188.52 1.7K
11:45 188.42 188.46 188.42 188.46 0.5K
11:46 188.33 188.33 188.32 188.32 3.4K
11:47 188.32 188.46 188.32 188.46 2.6K
11:50 188.47 188.47 188.47 188.47 0.6K
11:51 188.47 188.49 188.42 188.45 2.5K
11:53 188.47 188.47 188.47 188.47 1.8K
11:55 188.62 188.63 188.62 188.63 1.1K
11:56 188.71 188.71 188.70 188.70 1.3K
11:57 188.70 188.70 188.70 188.70 1.2K
12:00 188.67 188.67 188.54 188.54 1.2K
12:01 188.72 188.72 188.72 188.72 0.6K
12:03 188.75 188.75 188.32 188.32 5.0K
12:04 188.57 188.59 188.57 188.59 2.7K
12:06 188.64 188.64 188.64 188.64 1.2K
12:07 188.66 188.80 188.66 188.80 3.1K
12:08 188.82 188.82 188.82 188.82 1.0K
12:09 188.54 188.54 188.39 188.53 9.2K
12:10 188.44 188.62 188.40 188.40 5.5K
12:11 188.52 188.78 188.35 188.78 7.9K
12:12 188.76 188.88 188.76 188.88 2.3K
12:14 188.78 189.03 188.78 189.03 3.2K
12:16 189.00 189.02 189.00 189.00 0.8K
12:17 189.17 189.17 189.17 189.17 0.5K
12:18 189.13 189.16 189.13 189.16 0.8K
12:19 189.01 189.01 189.01 189.01 0.9K
12:20 189.03 189.12 188.99 189.12 1.2K
12:21 188.80 188.80 188.80 188.80 5.0K
12:22 188.90 188.95 188.90 188.95 1.2K
12:23 188.94 189.11 188.94 189.11 3.4K
12:25 189.09 189.09 189.09 189.09 0.7K
12:26 189.08 189.08 189.08 189.08 0.8K
12:27 188.96 188.96 188.79 188.79 3.4K
12:29 188.92 188.92 188.92 188.92 1.6K
12:30 188.92 188.92 188.86 188.86 2.2K
12:31 188.92 189.03 188.91 189.03 2.4K
12:33 189.00 189.00 189.00 189.00 0.9K
12:34 189.12 189.12 189.12 189.12 0.2K
12:35 189.00 189.00 189.00 189.00 0.3K
12:36 189.10 189.10 189.10 189.10 1.3K
12:37 189.12 189.12 189.12 189.12 0.8K
12:38 189.04 189.11 188.95 189.03 4.7K
12:39 189.13 189.13 189.13 189.13 1.7K
12:40 189.36 189.36 189.36 189.36 0.8K
12:41 189.25 189.25 189.25 189.25 0.1K
12:42 189.25 189.36 189.14 189.25 3.7K
12:43 189.22 189.22 189.13 189.13 2.6K
12:44 189.01 189.01 189.01 189.01 0.7K
12:45 189.14 189.14 189.14 189.14 1.7K
12:47 189.26 189.26 189.06 189.06 2.6K
12:48 189.21 189.21 189.06 189.06 2.7K
12:50 189.14 189.16 189.14 189.14 0.7K
12:51 189.20 189.20 189.10 189.10 1.8K
12:53 189.24 189.24 189.19 189.19 1.5K
12:54 189.26 189.26 189.26 189.26 0.3K
12:55 189.15 189.15 189.15 189.15 1.8K
12:56 189.19 189.19 189.10 189.14 1.0K
12:57 189.07 189.07 188.98 188.98 6.0K
12:59 188.77 188.81 188.70 188.70 1.1K
13:00 188.74 188.82 188.73 188.79 2.4K
13:01 188.86 188.86 188.86 188.86 0.7K
13:02 188.64 188.64 188.64 188.64 3.0K
13:03 188.36 188.36 188.36 188.36 1.0K
13:05 188.41 188.41 188.25 188.25 3.0K
13:06 188.24 188.24 188.24 188.24 0.4K
13:07 188.23 188.23 188.23 188.23 0.2K
13:08 188.31 188.31 188.15 188.15 1.5K
13:09 188.25 188.25 188.25 188.25 0.8K
13:11 188.27 188.30 188.20 188.30 2.1K
13:12 188.34 188.34 188.24 188.24 0.9K
13:13 188.23 188.27 188.18 188.27 3.7K
13:14 188.18 188.18 188.18 188.18 0.9K
13:15 188.12 188.12 188.06 188.09 1.8K
13:16 188.08 188.08 188.08 188.08 0.3K
13:17 188.10 188.28 188.02 188.19 2.4K
13:18 188.25 188.33 188.25 188.33 0.6K
13:19 188.25 188.32 188.25 188.32 1.0K
13:20 188.35 188.35 188.35 188.35 1.6K
13:21 188.30 188.30 188.30 188.30 0.4K
13:22 188.36 188.41 188.36 188.41 0.9K
13:23 188.36 188.36 188.32 188.32 2.1K
13:25 188.21 188.21 188.21 188.21 0.6K
13:26 188.21 188.21 188.21 188.21 0.8K
13:27 188.20 188.21 188.20 188.21 1.7K
13:29 188.32 188.39 188.32 188.39 0.5K
13:30 188.39 188.39 188.31 188.31 0.8K
13:31 188.29 188.35 188.29 188.35 0.3K
13:32 188.38 188.39 188.38 188.39 1.2K
13:33 188.36 188.36 188.36 188.36 1.4K
13:34 188.31 188.31 188.31 188.31 0.2K
13:35 188.44 188.50 188.44 188.50 1.3K
13:36 188.42 188.42 188.37 188.42 2.7K
13:38 188.44 188.53 188.44 188.53 1.5K
13:39 188.56 188.56 188.53 188.53 2.0K
13:40 188.55 188.55 188.55 188.55 0.8K
13:41 188.63 188.63 188.63 188.63 0.7K
13:42 188.67 188.76 188.67 188.76 1.1K
13:43 188.75 188.84 188.75 188.84 0.7K
13:44 188.79 188.79 188.76 188.76 3.8K
13:45 188.76 188.76 188.58 188.58 4.7K
13:47 188.54 188.69 188.54 188.69 1.0K
13:48 188.71 188.71 188.71 188.71 2.2K
13:50 188.71 188.71 188.71 188.71 1.6K
13:52 188.72 188.72 188.72 188.72 0.3K
13:53 188.71 188.84 188.71 188.72 0.7K
13:54 188.72 188.85 188.71 188.85 1.8K
13:55 188.85 188.85 188.83 188.83 2.2K
13:56 188.90 188.90 188.90 188.90 1.0K
13:57 188.91 188.99 188.91 188.99 0.8K
13:58 188.89 188.97 188.87 188.97 4.3K
13:59 188.97 188.97 188.97 188.97 0.5K
14:00 188.96 189.02 188.96 189.02 2.8K
14:01 188.89 188.89 188.89 188.89 0.4K
14:02 188.90 188.97 188.90 188.97 1.3K
14:03 188.98 189.10 188.98 189.10 0.8K
14:04 188.96 189.10 188.96 189.10 2.4K
14:05 188.96 188.96 188.78 188.78 3.8K
14:06 188.70 188.70 188.63 188.63 1.1K
14:07 188.71 188.71 188.71 188.71 0.6K
14:08 188.72 188.72 188.71 188.72 0.7K
14:09 188.72 188.81 188.72 188.81 0.7K
14:10 188.83 188.91 188.83 188.91 3.0K
14:13 189.27 189.27 189.08 189.08 3.8K
14:15 189.11 189.11 189.07 189.09 0.6K
14:16 188.92 189.03 188.92 189.03 1.8K
14:18 189.04 189.13 189.04 189.13 1.2K
14:19 189.01 189.03 188.79 188.79 1.8K
14:20 188.95 189.01 188.94 189.01 2.2K
14:21 189.06 189.06 188.87 188.87 0.7K
14:22 188.93 188.93 188.76 188.76 1.6K
14:23 188.87 188.87 188.75 188.75 2.0K
14:24 188.85 188.85 188.85 188.85 0.4K
14:25 188.88 188.88 188.86 188.86 1.2K
14:26 188.86 188.86 188.86 188.86 0.9K
14:27 188.85 188.85 188.85 188.85 0.7K
14:28 188.74 188.79 188.69 188.79 1.5K
14:30 188.77 188.77 188.67 188.67 2.7K
14:31 188.72 188.72 188.72 188.72 1.0K
14:32 188.71 188.71 188.71 188.71 0.9K
14:33 188.75 188.75 188.75 188.75 2.1K
14:34 188.61 188.61 188.56 188.56 1.3K
14:35 188.65 188.65 188.64 188.64 1.4K
14:36 188.66 188.66 188.66 188.66 0.7K
14:37 188.67 188.69 188.64 188.65 1.3K
14:38 188.68 188.68 188.68 188.68 0.7K
14:39 188.65 188.73 188.65 188.73 0.5K
14:40 188.64 188.64 188.55 188.55 1.7K
14:41 188.59 188.59 188.59 188.59 1.8K
14:43 188.59 188.59 188.59 188.59 1.0K
14:44 188.60 188.60 188.60 188.60 0.4K
14:45 188.60 188.68 188.60 188.66 1.5K
14:46 188.69 188.69 188.69 188.69 0.5K
14:47 188.69 188.69 188.69 188.69 0.5K
14:48 188.60 188.60 188.59 188.59 2.0K
14:49 188.60 188.60 188.60 188.60 0.6K
14:50 188.61 188.61 188.61 188.61 1.3K
14:51 188.59 188.59 188.43 188.45 5.1K
14:52 188.44 188.49 188.44 188.49 2.3K
14:53 188.51 188.51 188.51 188.51 1.3K
14:54 188.37 188.37 188.37 188.37 0.7K
14:55 188.32 188.39 188.32 188.39 0.8K
14:56 188.36 188.51 188.36 188.51 2.1K
14:57 188.46 188.46 188.46 188.46 6.3K
14:58 188.52 188.52 188.52 188.52 1.1K
14:59 188.51 188.60 188.51 188.60 1.2K
15:00 188.62 188.62 188.62 188.62 0.7K
15:01 188.56 188.56 188.56 188.56 0.9K
15:02 188.64 188.76 188.64 188.76 2.4K
15:03 188.79 188.79 188.55 188.59 1.4K
15:04 188.57 188.57 188.57 188.57 0.6K
15:06 188.67 188.74 188.67 188.68 1.9K
15:07 188.70 188.70 188.67 188.67 0.7K
15:08 188.65 188.65 188.55 188.55 2.2K
15:09 188.59 188.59 188.51 188.51 0.8K
15:10 188.57 188.57 188.54 188.54 4.5K
15:11 188.50 188.50 188.37 188.37 2.7K
15:13 188.31 188.31 188.31 188.31 0.9K
15:14 188.31 188.37 188.31 188.37 0.8K
15:15 188.31 188.43 188.31 188.43 1.7K
15:16 188.34 188.38 188.34 188.34 1.6K
15:17 188.31 188.34 188.30 188.30 2.1K
15:18 188.28 188.28 188.20 188.26 4.3K
15:19 188.25 188.30 188.25 188.25 2.0K
15:20 188.26 188.26 188.18 188.18 1.0K
15:21 188.19 188.19 188.18 188.18 0.7K
15:22 188.16 188.21 188.16 188.21 2.3K
15:23 188.20 188.26 188.16 188.18 2.2K
15:24 188.18 188.26 188.18 188.26 1.4K
15:25 188.26 188.28 188.26 188.27 5.5K
15:26 188.18 188.18 188.17 188.17 1.2K
15:27 188.18 188.18 188.17 188.17 1.9K
15:29 188.21 188.21 188.15 188.15 3.5K
15:30 188.15 188.26 188.15 188.26 3.3K
15:31 188.30 188.30 188.30 188.30 0.3K
15:32 188.33 188.33 188.29 188.29 3.0K
15:33 188.24 188.26 188.24 188.26 2.0K
15:34 188.29 188.29 188.29 188.29 0.7K
15:35 188.32 188.32 188.25 188.25 5.0K
15:36 188.31 188.31 188.28 188.28 2.3K
15:37 188.31 188.31 188.31 188.31 4.0K
15:38 188.33 188.33 188.33 188.33 2.8K
15:39 188.26 188.26 188.26 188.26 1.7K
15:40 188.29 188.29 188.12 188.12 4.7K
15:41 188.13 188.20 188.13 188.20 4.0K
15:42 188.20 188.20 188.18 188.18 1.0K
15:43 188.18 188.25 188.16 188.25 3.1K
15:44 188.24 188.29 188.24 188.29 1.7K
15:45 188.33 188.39 188.33 188.39 2.9K
15:46 188.33 188.35 188.22 188.22 5.9K
15:47 188.16 188.22 188.13 188.22 3.3K
15:48 188.29 188.34 188.29 188.32 3.6K
15:49 188.34 188.36 188.32 188.34 2.7K
15:50 188.33 188.50 187.97 187.97 12.3K
15:51 187.97 187.97 187.63 187.76 4.0K
15:52 187.75 187.86 187.75 187.86 3.5K
15:53 187.91 187.93 187.87 187.93 4.8K
15:54 187.90 188.07 187.90 187.97 11.6K
15:55 188.14 188.14 187.78 187.82 16.6K
15:56 187.94 187.94 187.82 187.86 14.7K
15:57 187.88 187.98 187.88 187.98 18.2K
15:58 188.08 188.11 188.02 188.02 20.7K
15:59 188.04 188.26 188.04 188.24 375.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available