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
09:31 185.13 185.13 185.13 185.13 3.5K
09:35 185.35 185.35 185.34 185.34 1.4K
09:39 185.69 185.69 185.69 185.69 0.3K
09:42 185.11 185.11 184.99 184.99 1.9K
09:45 184.71 184.85 184.60 184.85 6.2K
09:49 184.62 184.62 184.62 184.62 2.2K
09:51 184.40 184.40 184.40 184.40 0.4K
09:52 184.47 184.47 184.29 184.29 1.9K
09:57 184.51 184.51 184.51 184.51 0.8K
09:58 184.66 184.66 184.66 184.66 0.8K
09:59 184.79 184.79 184.79 184.79 1.2K
10:00 184.78 184.78 184.73 184.73 1.8K
10:01 184.79 184.90 184.79 184.90 1.5K
10:02 184.90 184.92 184.90 184.92 1.3K
10:03 185.01 185.04 185.01 185.04 1.4K
10:04 185.15 185.15 185.12 185.12 1.2K
10:05 185.14 185.18 185.14 185.18 2.4K
10:06 185.12 185.12 185.12 185.12 1.2K
10:08 185.13 185.13 185.09 185.09 0.5K
10:09 185.12 185.12 185.12 185.12 1.8K
10:10 185.30 185.30 185.30 185.30 0.9K
10:11 185.23 185.23 185.23 185.23 0.9K
10:13 185.07 185.07 185.07 185.07 0.4K
10:14 185.15 185.38 185.15 185.38 0.6K
10:15 185.21 185.21 185.21 185.21 1.3K
10:18 185.28 185.48 185.28 185.48 1.8K
10:19 185.47 185.60 185.47 185.47 7.2K
10:20 185.51 185.51 185.37 185.37 2.1K
10:21 185.30 185.30 185.30 185.30 0.9K
10:22 185.37 185.37 185.37 185.37 0.8K
10:27 185.52 185.52 185.52 185.52 1.9K
10:29 185.61 185.61 185.50 185.50 1.0K
10:30 185.40 185.40 185.23 185.23 1.8K
10:31 185.23 185.23 185.23 185.23 0.8K
10:33 185.03 185.10 185.03 185.10 0.8K
10:34 185.03 185.03 185.03 185.03 1.4K
10:36 184.93 185.00 184.93 184.96 1.5K
10:37 184.98 185.05 184.98 184.99 2.1K
10:38 184.99 185.02 184.99 185.02 0.7K
10:41 185.10 185.10 185.10 185.10 0.4K
10:42 185.24 185.24 185.24 185.24 0.3K
10:43 185.35 185.35 185.35 185.35 0.7K
10:45 185.35 185.35 185.35 185.35 2.0K
10:46 185.47 185.60 185.47 185.60 0.8K
10:48 185.93 185.93 185.93 185.93 1.0K
10:50 185.78 185.78 185.78 185.78 1.6K
10:53 185.87 185.87 185.87 185.87 0.8K
10:54 185.74 185.85 185.74 185.85 13.5K
10:55 185.84 185.84 185.84 185.84 0.3K
10:56 185.84 185.84 185.65 185.65 2.6K
10:57 185.65 185.67 185.65 185.67 0.8K
10:58 185.67 185.70 185.67 185.70 2.8K
11:00 185.70 185.70 185.70 185.70 2.1K
11:01 185.67 185.67 185.67 185.67 0.7K
11:02 185.62 185.62 185.62 185.62 1.4K
11:03 185.66 185.66 185.66 185.66 0.4K
11:04 185.69 185.69 185.69 185.69 0.6K
11:08 185.64 185.64 185.45 185.45 2.9K
11:09 185.39 185.39 185.39 185.39 1.1K
11:10 185.33 185.33 185.33 185.33 0.4K
11:11 185.42 185.42 185.42 185.42 0.2K
11:12 185.33 185.37 185.33 185.37 0.7K
11:13 185.32 185.32 185.32 185.32 1.0K
11:14 185.25 185.25 185.22 185.22 2.6K
11:15 185.21 185.21 185.21 185.21 0.4K
11:16 185.08 185.17 185.08 185.17 2.0K
11:21 185.14 185.14 185.14 185.14 0.9K
11:23 185.13 185.13 184.93 184.93 2.0K
11:24 184.93 184.97 184.83 184.97 2.2K
11:25 184.97 184.97 184.97 184.97 0.2K
11:26 185.03 185.03 185.01 185.01 0.8K
11:27 185.01 185.01 184.76 184.76 2.1K
11:28 184.76 184.76 184.76 184.76 0.7K
11:30 184.98 184.98 184.95 184.95 3.2K
11:31 185.03 185.03 185.03 185.03 0.9K
11:34 185.18 185.21 185.18 185.21 1.0K
11:35 185.26 185.26 185.26 185.26 0.2K
11:36 185.21 185.21 185.21 185.21 1.4K
11:37 185.44 185.44 185.44 185.44 0.4K
11:38 185.17 185.17 185.17 185.17 2.2K
11:39 185.07 185.07 185.07 185.07 0.3K
11:40 185.06 185.06 185.06 185.06 0.5K
11:41 185.03 185.03 184.87 184.87 2.3K
11:42 184.98 185.11 184.98 185.11 1.3K
11:43 185.13 185.13 185.13 185.13 0.2K
11:44 185.09 185.09 185.09 185.09 1.7K
11:47 184.91 184.91 184.91 184.91 1.2K
11:49 184.75 184.75 184.75 184.75 0.5K
11:50 184.72 184.72 184.72 184.72 0.7K
11:51 184.78 184.78 184.78 184.78 0.4K
11:52 184.77 184.78 184.71 184.71 2.2K
11:54 184.63 184.63 184.63 184.63 0.3K
11:55 184.67 184.71 184.67 184.71 1.1K
11:56 184.66 184.77 184.66 184.77 0.5K
11:57 184.76 184.76 184.76 184.76 0.2K
11:58 184.81 184.89 184.77 184.89 1.3K
11:59 184.90 185.02 184.90 185.02 0.9K
12:00 185.14 185.20 185.14 185.20 0.6K
12:01 185.26 185.26 185.26 185.26 1.4K
12:04 185.43 185.51 185.43 185.51 1.9K
12:06 185.51 185.51 185.51 185.51 0.4K
12:08 185.45 185.45 185.45 185.45 1.0K
12:09 185.53 185.53 185.53 185.53 0.3K
12:11 185.55 185.55 185.55 185.55 0.2K
12:12 185.55 185.55 185.55 185.55 0.8K
12:16 185.47 185.47 185.47 185.47 3.7K
12:17 185.55 185.55 185.55 185.55 1.4K
12:19 185.74 185.74 185.67 185.67 3.3K
12:20 185.58 185.59 185.45 185.45 3.1K
12:21 185.55 185.55 185.55 185.55 0.4K
12:22 185.48 185.51 185.48 185.51 0.7K
12:23 185.51 185.67 185.51 185.67 1.4K
12:24 185.61 185.61 185.61 185.61 0.2K
12:25 185.61 185.61 185.60 185.61 1.0K
12:26 185.57 185.57 185.57 185.57 0.3K
12:27 185.56 185.58 185.56 185.58 1.0K
12:29 185.53 185.58 185.53 185.54 1.7K
12:30 185.57 185.72 185.57 185.72 1.4K
12:34 185.81 185.81 185.81 185.81 0.1K
12:35 185.78 185.87 185.78 185.87 0.4K
12:36 185.73 185.73 185.67 185.67 2.5K
12:40 185.79 185.86 185.79 185.86 0.7K
12:43 185.94 185.94 185.94 185.94 0.8K
12:44 185.90 185.93 185.83 185.83 3.8K
12:45 185.89 185.89 185.89 185.89 0.7K
12:49 185.68 185.76 185.68 185.76 1.5K
12:50 185.80 185.80 185.80 185.80 1.2K
12:51 185.82 185.94 185.82 185.94 1.1K
12:53 186.00 186.00 186.00 186.00 0.5K
12:56 186.06 186.06 186.00 186.00 6.8K
12:59 186.11 186.11 186.01 186.01 7.2K
13:01 186.02 186.08 186.02 186.08 5.4K
13:02 186.12 186.21 186.12 186.21 0.5K
13:03 186.08 186.08 186.08 186.08 0.2K
13:04 186.08 186.08 186.08 186.08 0.3K
13:05 186.09 186.09 186.09 186.09 0.5K
13:06 186.18 186.18 186.18 186.18 0.3K
13:07 186.15 186.15 186.15 186.15 2.4K
13:11 186.25 186.26 186.25 186.26 0.7K
13:13 186.19 186.28 186.19 186.27 4.5K
13:15 186.33 186.34 186.33 186.34 0.6K
13:16 186.34 186.34 186.34 186.34 0.6K
13:18 186.40 186.43 186.37 186.37 1.0K
13:19 186.31 186.32 186.20 186.20 12.8K
13:20 186.17 186.23 186.10 186.23 3.6K
13:21 186.21 186.21 186.21 186.21 0.9K
13:24 186.22 186.37 186.22 186.37 2.2K
13:26 186.47 186.47 186.47 186.47 0.3K
13:27 186.51 186.56 186.51 186.56 2.7K
13:30 186.61 186.61 186.52 186.52 1.2K
13:31 186.47 186.47 186.47 186.47 3.0K
13:36 186.50 186.50 186.50 186.50 0.3K
13:39 186.53 186.53 186.53 186.53 1.0K
13:40 186.51 186.51 186.51 186.51 1.4K
13:43 186.47 186.47 186.41 186.41 3.6K
13:44 186.45 186.45 186.45 186.45 0.5K
13:45 186.45 186.45 186.45 186.45 0.6K
13:47 186.43 186.43 186.42 186.43 2.3K
13:48 186.44 186.44 186.44 186.44 0.4K
13:49 186.49 186.49 186.49 186.49 0.6K
13:50 186.49 186.49 186.49 186.49 0.3K
13:51 186.51 186.51 186.51 186.51 3.5K
13:54 186.51 186.51 186.51 186.51 0.9K
13:56 186.53 186.53 186.53 186.53 1.1K
13:57 186.47 186.47 186.44 186.44 3.2K
13:58 186.45 186.45 186.45 186.45 0.4K
13:59 186.51 186.58 186.51 186.58 1.9K
14:01 186.65 186.65 186.65 186.65 2.4K
14:06 186.82 186.88 186.79 186.88 1.2K
14:07 186.73 186.73 186.73 186.73 0.7K
14:09 186.82 186.85 186.82 186.85 0.3K
14:10 186.83 186.83 186.83 186.83 1.2K
14:11 186.75 186.77 186.75 186.77 2.1K
14:12 186.75 186.75 186.70 186.70 1.6K
14:13 186.69 186.69 186.67 186.67 1.3K
14:14 186.64 186.67 186.64 186.67 0.5K
14:15 186.66 186.68 186.66 186.68 0.8K
14:16 186.67 186.67 186.67 186.67 0.5K
14:17 186.68 186.68 186.68 186.68 0.3K
14:18 186.68 186.68 186.68 186.68 0.8K
14:20 186.67 186.67 186.67 186.67 0.2K
14:21 186.69 186.71 186.69 186.71 1.5K
14:22 186.71 186.79 186.71 186.79 1.9K
14:25 186.80 186.80 186.80 186.80 1.6K
14:26 186.73 186.76 186.71 186.71 3.0K
14:27 186.76 186.76 186.76 186.76 1.7K
14:29 186.78 186.78 186.78 186.78 1.6K
14:30 186.79 186.79 186.79 186.79 0.4K
14:31 186.72 186.78 186.71 186.78 2.7K
14:32 186.71 186.71 186.71 186.71 0.9K
14:34 186.75 186.75 186.75 186.75 0.2K
14:35 186.75 186.75 186.75 186.75 1.2K
14:38 186.76 186.76 186.76 186.76 0.4K
14:39 186.70 186.81 186.70 186.81 1.2K
14:41 186.76 186.81 186.76 186.76 2.6K
14:42 186.76 186.85 186.76 186.85 2.8K
14:43 186.80 186.81 186.78 186.78 2.9K
14:44 186.79 186.79 186.79 186.79 0.2K
14:45 186.79 186.79 186.79 186.79 3.0K
14:46 186.73 186.77 186.73 186.77 0.7K
14:47 186.75 186.75 186.67 186.70 2.8K
14:48 186.70 186.77 186.67 186.77 4.0K
14:50 186.69 186.69 186.68 186.68 1.2K
14:51 186.67 186.67 186.67 186.67 0.4K
14:52 186.65 186.67 186.64 186.64 8.7K
14:53 186.64 186.64 186.64 186.64 0.4K
14:54 186.68 186.68 186.68 186.68 0.8K
14:55 186.68 186.68 186.68 186.68 0.6K
14:56 186.68 186.68 186.68 186.68 0.2K
14:57 186.68 186.72 186.68 186.72 2.3K
14:58 186.72 186.72 186.72 186.72 0.6K
14:59 186.77 186.77 186.72 186.72 1.6K
15:00 186.72 186.73 186.69 186.69 7.1K
15:01 186.66 186.67 186.63 186.63 8.2K
15:10 186.65 186.69 186.65 186.69 2.3K
15:11 186.71 186.71 186.71 186.71 1.0K
15:12 186.71 186.71 186.71 186.71 0.7K
15:13 186.72 186.72 186.71 186.71 0.5K
15:14 186.72 186.72 186.68 186.68 4.3K
15:16 186.72 186.72 186.69 186.69 0.4K
15:17 186.66 186.69 186.66 186.69 0.8K
15:18 186.69 186.69 186.65 186.65 3.5K
15:19 186.68 186.68 186.68 186.68 0.7K
15:20 186.66 186.66 186.66 186.66 0.5K
15:21 186.68 186.68 186.68 186.68 2.2K
15:24 186.69 186.69 186.65 186.65 2.7K
15:25 186.64 186.64 186.62 186.62 2.1K
15:27 186.64 186.64 186.61 186.63 4.1K
15:28 186.57 186.57 186.57 186.57 1.7K
15:29 186.52 186.52 186.52 186.52 1.3K
15:30 186.54 186.54 186.54 186.54 2.1K
15:31 186.58 186.62 186.58 186.62 2.1K
15:33 186.63 186.63 186.63 186.63 0.9K
15:35 186.73 186.73 186.70 186.70 2.1K
15:36 186.69 186.72 186.69 186.72 0.7K
15:37 186.77 186.77 186.77 186.77 0.7K
15:38 186.75 186.75 186.70 186.70 4.3K
15:39 186.75 186.75 186.75 186.75 0.4K
15:40 186.70 186.70 186.70 186.70 1.0K
15:41 186.59 186.64 186.59 186.64 4.5K
15:42 186.62 186.63 186.62 186.63 1.3K
15:43 186.63 186.63 186.53 186.53 4.8K
15:44 186.47 186.47 186.46 186.46 2.5K
15:45 186.55 186.55 186.55 186.55 1.1K
15:46 186.52 186.52 186.49 186.49 0.8K
15:47 186.46 186.46 186.46 186.46 3.0K
15:48 186.50 186.50 186.49 186.49 0.7K
15:49 186.38 186.38 186.38 186.38 3.4K
15:50 186.28 186.54 186.28 186.52 9.7K
15:51 186.57 186.77 186.57 186.77 4.0K
15:52 186.77 186.82 186.77 186.80 6.8K
15:53 186.72 186.72 186.70 186.71 2.3K
15:54 186.75 186.81 186.75 186.81 4.1K
15:55 186.83 186.91 186.83 186.91 5.8K
15:56 186.91 186.94 186.86 186.94 10.8K
15:57 186.92 186.94 186.88 186.90 12.9K
15:58 186.92 186.98 186.88 186.98 13.7K
15:59 187.01 187.01 186.89 186.93 222.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available