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
09:30 185.97 185.97 185.97 185.97 57.5K
09:31 186.44 186.44 186.44 186.44 1.2K
09:34 186.74 186.74 186.74 186.74 0.7K
09:37 186.89 186.89 186.89 186.89 0.3K
09:38 187.03 187.03 186.70 186.70 2.8K
09:40 186.72 186.72 186.48 186.48 1.5K
09:41 186.37 186.37 186.37 186.37 0.6K
09:42 186.56 186.56 186.56 186.56 1.0K
09:43 186.54 186.54 186.53 186.53 0.5K
09:45 186.53 186.53 186.30 186.30 2.3K
09:47 186.89 186.89 186.89 186.89 2.7K
09:51 186.69 186.69 186.69 186.69 1.5K
09:53 186.83 186.83 186.60 186.60 2.3K
09:55 186.81 186.81 186.81 186.81 0.8K
09:57 186.62 186.62 186.62 186.62 1.1K
09:58 186.51 186.59 186.51 186.59 2.1K
10:00 186.74 186.74 186.74 186.74 0.3K
10:01 186.74 186.74 186.64 186.64 1.3K
10:02 186.67 186.67 186.67 186.67 0.5K
10:03 186.63 186.63 186.63 186.63 0.5K
10:04 186.62 186.62 186.62 186.62 0.9K
10:07 186.62 186.62 186.62 186.62 1.3K
10:09 186.27 186.27 186.27 186.27 1.3K
10:11 186.33 186.33 186.33 186.33 1.4K
10:12 186.30 186.30 186.14 186.14 4.1K
10:13 186.15 186.15 186.15 186.15 0.8K
10:14 186.05 186.05 185.89 185.89 2.9K
10:15 185.83 185.83 185.83 185.83 0.1K
10:16 185.74 185.74 185.65 185.65 1.4K
10:17 185.49 185.50 185.49 185.50 1.4K
10:18 185.50 185.71 185.50 185.71 4.2K
10:20 185.49 185.51 185.40 185.51 1.4K
10:21 185.55 185.55 185.55 185.55 2.1K
10:22 185.50 185.50 185.43 185.43 3.1K
10:23 185.69 185.69 185.69 185.69 0.6K
10:24 185.62 185.62 185.62 185.62 1.1K
10:26 185.39 185.39 185.39 185.39 0.8K
10:28 185.27 185.27 185.27 185.27 0.9K
10:30 185.14 185.14 185.01 185.01 3.8K
10:32 185.11 185.11 185.11 185.11 0.7K
10:33 185.05 185.18 185.05 185.18 5.5K
10:34 185.05 185.05 185.05 185.05 0.9K
10:35 185.14 185.14 185.03 185.03 1.0K
10:36 185.05 185.05 185.05 185.05 1.0K
10:39 185.11 185.11 185.11 185.11 0.9K
10:40 185.13 185.13 185.13 185.13 0.8K
10:41 184.97 184.97 184.96 184.96 1.9K
10:43 184.97 184.97 184.97 184.97 1.5K
10:45 184.86 184.86 184.86 184.86 0.4K
10:46 184.99 185.03 184.99 185.03 1.5K
10:48 185.22 185.22 185.22 185.22 1.5K
10:50 185.13 185.13 185.13 185.13 1.5K
10:51 185.16 185.16 185.16 185.16 1.5K
10:54 185.12 185.17 185.04 185.17 2.3K
10:56 184.88 184.88 184.88 184.88 0.7K
10:58 184.85 184.85 184.70 184.70 4.7K
11:06 185.32 185.32 185.32 185.32 0.4K
11:07 185.32 185.32 185.32 185.32 0.7K
11:08 185.25 185.33 185.09 185.09 2.2K
11:09 185.21 185.21 185.21 185.21 0.7K
11:11 184.98 184.98 184.98 184.98 0.8K
11:14 184.93 184.93 184.93 184.93 0.2K
11:15 184.94 184.94 184.94 184.94 0.9K
11:16 184.83 184.96 184.83 184.96 1.7K
11:17 184.98 184.98 184.98 184.98 0.5K
11:18 184.89 184.89 184.89 184.89 0.7K
11:19 184.93 184.93 184.93 184.93 0.7K
11:21 184.87 184.87 184.87 184.87 0.1K
11:22 184.92 184.92 184.92 184.92 0.3K
11:23 184.84 184.84 184.82 184.82 0.8K
11:24 184.80 184.80 184.80 184.80 0.4K
11:25 184.80 184.80 184.72 184.72 1.0K
11:26 184.81 184.81 184.81 184.81 0.7K
11:27 184.82 184.82 184.82 184.82 0.5K
11:28 184.77 184.80 184.77 184.80 1.8K
11:30 184.82 184.82 184.64 184.64 2.1K
11:31 184.54 184.54 184.54 184.54 0.3K
11:32 184.54 184.54 184.54 184.54 0.3K
11:33 184.53 184.53 184.53 184.53 0.5K
11:35 184.54 184.62 184.54 184.54 2.8K
11:38 184.82 184.87 184.72 184.80 6.7K
11:39 184.72 184.80 184.72 184.80 1.7K
11:40 184.85 184.85 184.77 184.77 1.3K
11:41 184.83 184.89 184.83 184.89 0.8K
11:42 184.90 184.90 184.90 184.90 0.5K
11:43 184.97 184.97 184.94 184.96 1.8K
11:44 184.94 185.04 184.94 185.04 2.2K
11:45 184.95 184.95 184.95 184.95 0.9K
11:46 184.81 184.81 184.81 184.81 2.2K
11:47 185.12 185.12 185.12 185.12 1.0K
11:48 185.14 185.14 185.12 185.12 0.4K
11:49 185.15 185.15 185.15 185.15 2.4K
11:51 185.24 185.24 185.24 185.24 1.1K
11:53 185.43 185.43 185.43 185.43 0.4K
11:54 185.40 185.40 185.39 185.39 1.7K
11:55 185.33 185.33 185.33 185.33 0.6K
11:57 185.37 185.37 185.37 185.37 0.6K
11:58 185.47 185.47 185.47 185.47 0.4K
11:59 185.48 185.48 185.48 185.48 0.3K
12:01 185.39 185.44 185.39 185.44 2.9K
12:03 185.40 185.41 185.40 185.41 5.3K
12:04 185.35 185.35 185.35 185.35 0.2K
12:06 185.31 185.31 185.31 185.31 0.9K
12:07 185.41 185.61 185.41 185.61 2.9K
12:08 185.60 185.60 185.60 185.60 0.7K
12:09 185.60 185.60 185.51 185.51 2.4K
12:10 185.61 185.75 185.61 185.75 5.2K
12:11 185.80 185.80 185.80 185.80 0.5K
12:12 185.79 185.79 185.70 185.70 0.9K
12:13 185.70 185.70 185.70 185.70 0.7K
12:14 185.70 185.70 185.70 185.70 0.5K
12:16 185.69 185.69 185.69 185.69 2.4K
12:18 185.60 185.60 185.60 185.60 0.5K
12:19 185.60 185.60 185.46 185.46 2.7K
12:20 185.40 185.40 185.40 185.40 0.4K
12:21 185.46 185.46 185.37 185.37 0.9K
12:22 185.43 185.43 185.43 185.43 1.3K
12:23 185.55 185.59 185.55 185.59 1.7K
12:24 185.65 185.65 185.65 185.65 0.5K
12:25 185.70 185.78 185.70 185.78 1.7K
12:27 185.95 185.95 185.95 185.95 0.8K
12:28 185.93 185.93 185.93 185.93 0.4K
12:29 185.90 185.90 185.90 185.90 0.3K
12:31 185.93 185.98 185.93 185.98 1.4K
12:32 185.95 185.95 185.91 185.91 2.7K
12:33 185.96 185.96 185.92 185.92 2.0K
12:34 185.91 185.91 185.90 185.90 2.7K
12:35 185.90 185.90 185.81 185.89 4.3K
12:36 185.89 185.89 185.84 185.84 1.6K
12:37 185.76 185.76 185.76 185.76 0.8K
12:39 185.74 185.74 185.67 185.68 2.0K
12:40 185.60 185.60 185.60 185.60 0.9K
12:43 185.59 185.59 185.58 185.58 0.6K
12:44 185.58 185.58 185.58 185.58 0.7K
12:45 185.58 185.70 185.58 185.70 2.0K
12:47 185.65 185.65 185.65 185.65 1.4K
12:48 185.65 185.65 185.65 185.65 0.5K
12:49 185.76 185.92 185.76 185.92 2.3K
12:53 185.96 185.96 185.96 185.96 0.7K
12:54 185.96 185.96 185.95 185.95 2.4K
12:55 185.94 185.94 185.94 185.94 0.1K
12:56 186.05 186.05 186.05 186.05 0.9K
12:57 186.10 186.10 186.10 186.10 0.2K
12:58 186.09 186.09 186.09 186.09 0.3K
12:59 186.10 186.10 186.02 186.02 1.1K
13:00 185.96 186.01 185.96 186.01 1.3K
13:01 186.01 186.01 185.87 185.89 6.8K
13:02 185.89 185.89 185.89 185.89 5.0K
13:03 185.88 185.88 185.69 185.69 5.0K
13:04 185.73 185.73 185.73 185.73 0.5K
13:05 185.53 185.53 185.53 185.53 1.2K
13:06 185.45 185.47 185.45 185.47 9.5K
13:08 185.43 185.43 185.43 185.43 0.3K
13:09 185.35 185.35 185.35 185.35 1.9K
13:10 185.31 185.35 185.30 185.35 2.2K
13:12 185.25 185.25 185.18 185.18 1.3K
13:13 185.15 185.15 185.15 185.15 1.1K
13:14 185.16 185.16 185.16 185.16 0.9K
13:16 185.12 185.12 185.12 185.12 0.1K
13:17 185.12 185.12 185.12 185.12 0.9K
13:18 185.12 185.12 185.12 185.12 0.3K
13:19 185.12 185.12 185.12 185.12 3.1K
13:20 185.11 185.11 185.11 185.11 0.5K
13:22 185.11 185.11 185.11 185.11 0.6K
13:23 185.11 185.11 185.11 185.11 0.3K
13:24 185.16 185.23 185.16 185.23 2.8K
13:26 185.21 185.21 185.21 185.21 0.3K
13:27 185.21 185.21 185.21 185.21 1.5K
13:28 185.13 185.15 185.13 185.13 3.0K
13:29 185.13 185.13 185.13 185.13 0.3K
13:30 185.24 185.24 185.24 185.24 2.6K
13:31 185.37 185.38 185.37 185.37 1.4K
13:32 185.46 185.46 185.46 185.46 0.3K
13:33 185.35 185.35 185.35 185.35 0.8K
13:34 185.45 185.45 185.45 185.45 0.3K
13:35 185.46 185.46 185.35 185.46 3.2K
13:36 185.36 185.36 185.36 185.36 0.8K
13:37 185.45 185.45 185.30 185.30 4.1K
13:38 185.38 185.39 185.32 185.32 6.8K
13:39 185.35 185.35 185.32 185.32 0.5K
13:40 185.32 185.32 185.24 185.24 4.9K
13:42 185.20 185.20 185.20 185.20 0.1K
13:43 185.26 185.26 185.26 185.26 1.1K
13:44 185.26 185.26 185.26 185.26 2.9K
13:45 185.29 185.29 185.24 185.24 2.7K
13:46 185.24 185.24 185.23 185.23 3.4K
13:49 185.32 185.47 185.32 185.47 1.1K
13:50 185.44 185.45 185.44 185.44 1.9K
13:52 185.50 185.50 185.50 185.50 0.4K
13:53 185.57 185.57 185.57 185.57 0.4K
13:54 185.61 185.61 185.61 185.61 1.2K
14:00 185.57 185.57 185.57 185.57 0.5K
14:01 185.72 185.72 185.72 185.72 1.1K
14:02 185.76 185.76 185.70 185.70 3.5K
14:03 185.58 185.58 185.49 185.49 2.3K
14:04 185.52 185.52 185.52 185.52 0.7K
14:05 185.43 185.49 185.43 185.44 1.3K
14:06 185.50 185.50 185.50 185.50 1.2K
14:07 185.45 185.45 185.45 185.45 0.8K
14:08 185.45 185.45 185.36 185.36 1.5K
14:10 185.28 185.36 185.28 185.36 0.7K
14:11 185.24 185.24 185.24 185.24 1.0K
14:14 185.24 185.24 185.16 185.16 0.4K
14:15 185.24 185.24 185.19 185.24 1.8K
14:17 185.09 185.09 185.09 185.09 2.1K
14:18 185.11 185.11 185.11 185.11 2.1K
14:19 185.08 185.14 185.08 185.14 1.2K
14:20 185.13 185.13 185.13 185.13 0.8K
14:21 185.19 185.19 185.10 185.10 2.1K
14:23 185.28 185.35 185.28 185.35 2.1K
14:24 185.36 185.37 185.36 185.37 0.7K
14:25 185.37 185.37 185.37 185.37 0.7K
14:26 185.37 185.37 185.26 185.26 1.3K
14:28 185.23 185.23 185.22 185.22 0.8K
14:29 185.28 185.28 185.23 185.23 0.4K
14:30 185.33 185.39 185.33 185.39 3.9K
14:33 185.55 185.55 185.55 185.55 0.4K
14:34 185.49 185.49 185.49 185.49 2.3K
14:35 185.55 185.55 185.55 185.55 0.6K
14:36 185.50 185.50 185.50 185.50 0.1K
14:37 185.50 185.50 185.48 185.48 0.4K
14:38 185.50 185.50 185.50 185.50 0.7K
14:39 185.54 185.54 185.54 185.54 0.2K
14:40 185.54 185.54 185.50 185.50 1.5K
14:41 185.36 185.36 185.36 185.36 2.3K
14:42 185.31 185.31 185.24 185.24 1.5K
14:43 185.22 185.22 185.20 185.20 1.3K
14:44 185.20 185.20 185.20 185.20 1.0K
14:45 185.11 185.19 185.11 185.19 2.7K
14:46 185.27 185.27 185.27 185.27 1.1K
14:47 185.29 185.29 185.29 185.29 1.7K
14:50 185.42 185.42 185.42 185.42 1.1K
14:51 185.41 185.42 185.41 185.42 0.8K
14:52 185.47 185.47 185.47 185.47 2.2K
14:53 185.47 185.47 185.47 185.47 0.6K
14:55 185.51 185.51 185.38 185.38 4.1K
14:56 185.42 185.42 185.40 185.40 0.8K
14:58 185.44 185.51 185.44 185.51 3.0K
14:59 185.53 185.53 185.53 185.53 1.3K
15:02 185.61 185.65 185.58 185.65 2.9K
15:05 185.70 185.70 185.70 185.70 0.8K
15:06 185.68 185.68 185.54 185.61 2.9K
15:08 185.56 185.56 185.53 185.53 1.6K
15:09 185.60 185.60 185.58 185.58 0.9K
15:11 185.58 185.58 185.58 185.58 1.0K
15:12 185.58 185.64 185.57 185.64 10.4K
15:14 185.65 185.68 185.64 185.68 1.7K
15:15 185.66 185.66 185.50 185.50 5.7K
15:16 185.61 185.61 185.61 185.61 0.6K
15:17 185.60 185.60 185.60 185.60 1.2K
15:18 185.59 185.59 185.55 185.55 0.6K
15:19 185.51 185.56 185.51 185.56 1.1K
15:20 185.59 185.59 185.57 185.57 1.2K
15:21 185.63 185.68 185.63 185.68 0.5K
15:22 185.68 185.70 185.67 185.70 3.9K
15:24 185.73 185.73 185.73 185.73 0.6K
15:25 185.73 185.73 185.73 185.73 1.1K
15:26 185.74 185.74 185.74 185.74 0.1K
15:27 185.74 185.74 185.73 185.73 6.8K
15:28 185.57 185.57 185.57 185.57 2.0K
15:29 185.52 185.52 185.52 185.52 0.7K
15:30 185.55 185.62 185.55 185.58 2.3K
15:31 185.55 185.55 185.55 185.55 0.3K
15:32 185.55 185.55 185.45 185.52 2.9K
15:33 185.45 185.45 185.45 185.45 2.2K
15:34 185.50 185.50 185.50 185.50 0.5K
15:35 185.44 185.44 185.44 185.44 1.7K
15:36 185.55 185.55 185.50 185.50 1.1K
15:37 185.46 185.46 185.46 185.46 1.4K
15:39 185.46 185.46 185.42 185.42 1.4K
15:40 185.41 185.41 185.41 185.41 2.4K
15:41 185.38 185.38 185.35 185.35 0.9K
15:42 185.34 185.34 185.34 185.34 0.8K
15:43 185.32 185.37 185.32 185.37 3.3K
15:44 185.35 185.35 185.31 185.35 1.8K
15:45 185.38 185.40 185.37 185.38 1.7K
15:46 185.37 185.37 185.35 185.37 2.6K
15:47 185.38 185.38 185.38 185.38 0.9K
15:48 185.45 185.46 185.44 185.44 2.3K
15:49 185.41 185.46 185.41 185.46 1.6K
15:50 185.44 185.44 185.06 185.06 8.6K
15:51 185.03 185.03 184.99 185.02 1.9K
15:52 184.99 184.99 184.90 184.94 4.5K
15:53 184.93 185.02 184.93 185.02 7.0K
15:54 185.07 185.14 185.07 185.14 4.6K
15:55 185.14 185.14 185.07 185.10 5.4K
15:56 185.08 185.18 185.08 185.16 7.5K
15:57 185.18 185.28 185.16 185.25 7.8K
15:58 185.26 185.26 185.13 185.20 19.1K
15:59 185.18 185.23 185.08 185.08 266.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available