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
09:30 188.49 189.14 188.49 189.14 8.1K
09:32 188.10 189.04 188.10 189.04 7.6K
09:34 189.05 189.05 189.05 189.05 0.4K
09:36 189.09 189.19 189.09 189.09 1.5K
09:37 189.09 189.09 189.06 189.06 2.1K
09:38 189.04 189.04 188.72 188.72 6.2K
09:39 188.62 188.62 188.62 188.62 0.6K
09:40 188.20 188.20 188.20 188.20 1.8K
09:43 188.38 188.78 188.38 188.78 3.0K
09:44 188.78 188.78 188.78 188.78 0.3K
09:45 188.58 188.58 188.50 188.53 4.9K
09:47 188.59 188.59 188.13 188.30 2.6K
09:48 188.12 188.29 188.06 188.06 2.2K
09:49 188.06 188.06 188.00 188.00 0.4K
09:50 188.12 188.12 188.12 188.12 0.2K
09:51 188.10 188.43 188.10 188.43 2.1K
09:52 188.43 188.43 188.30 188.30 0.3K
09:53 188.30 188.39 188.30 188.30 1.0K
09:54 188.32 188.44 188.32 188.44 0.3K
09:55 188.44 188.44 188.15 188.15 2.3K
09:56 188.26 188.27 188.26 188.27 0.5K
09:57 188.40 188.40 188.32 188.32 3.7K
09:58 188.31 188.31 188.31 188.31 0.1K
09:59 188.39 188.50 188.32 188.50 2.5K
10:00 188.54 188.54 188.11 188.23 4.6K
10:01 188.10 188.37 188.10 188.37 1.6K
10:02 188.29 188.37 188.21 188.21 3.3K
10:03 188.11 188.11 188.11 188.11 1.4K
10:04 188.55 188.65 188.55 188.65 1.7K
10:06 188.47 188.47 188.47 188.47 0.3K
10:07 188.84 188.85 188.75 188.85 3.3K
10:08 188.52 188.81 188.52 188.81 0.9K
10:09 188.54 188.95 188.54 188.95 1.7K
10:10 188.97 189.00 188.82 188.82 3.8K
10:11 188.62 188.62 188.62 188.62 0.3K
10:12 188.98 188.98 188.55 188.61 3.5K
10:13 188.61 188.61 188.46 188.46 1.0K
10:14 188.64 188.67 188.49 188.60 1.9K
10:15 188.46 188.46 188.46 188.46 1.7K
10:16 188.63 188.63 188.63 188.63 0.9K
10:17 188.67 188.67 188.50 188.50 3.9K
10:18 188.47 188.47 188.47 188.47 0.5K
10:19 188.50 188.64 188.50 188.64 1.6K
10:20 188.54 188.54 188.49 188.49 7.8K
10:21 188.07 188.19 188.07 188.07 0.4K
10:22 188.25 188.32 188.25 188.32 1.0K
10:23 188.15 188.27 188.15 188.21 2.0K
10:24 187.98 188.09 187.98 187.98 0.9K
10:26 187.87 187.87 187.87 187.87 0.6K
10:27 187.83 187.83 187.78 187.78 0.7K
10:28 187.89 187.89 187.88 187.88 1.6K
10:29 187.97 187.97 187.97 187.97 1.6K
10:30 188.11 188.19 188.02 188.19 2.7K
10:31 188.25 188.32 188.25 188.32 0.4K
10:32 188.32 188.32 188.20 188.21 2.1K
10:33 188.21 188.21 188.11 188.11 2.8K
10:36 188.30 188.30 188.30 188.30 0.1K
10:37 188.15 188.35 188.15 188.19 2.2K
10:38 188.30 188.40 188.30 188.40 0.4K
10:39 188.36 188.43 188.33 188.43 0.6K
10:40 188.37 188.38 188.37 188.38 1.8K
10:41 188.25 188.25 188.25 188.25 0.4K
10:43 188.16 188.16 188.16 188.16 0.5K
10:44 188.17 188.17 188.16 188.16 1.2K
10:46 188.01 188.28 188.01 188.28 0.5K
10:47 188.29 188.37 188.29 188.37 2.4K
10:48 188.56 188.72 188.56 188.72 10.7K
10:49 188.79 188.79 188.76 188.76 1.9K
10:50 188.83 188.83 188.83 188.83 0.2K
10:51 188.73 188.83 188.63 188.67 9.5K
10:52 188.66 188.66 188.66 188.66 1.5K
10:54 188.59 188.74 188.59 188.74 2.0K
10:55 188.52 188.62 188.51 188.62 3.8K
10:56 188.59 188.73 188.59 188.73 7.7K
10:59 188.50 188.50 188.50 188.50 0.9K
11:00 188.60 188.60 188.60 188.60 4.1K
11:02 188.65 188.65 188.44 188.55 1.6K
11:03 188.55 188.55 188.43 188.43 4.2K
11:04 188.55 188.55 188.26 188.26 3.2K
11:05 188.17 188.17 188.17 188.17 0.3K
11:06 188.31 188.31 188.21 188.21 0.9K
11:07 188.32 188.33 188.21 188.29 2.6K
11:09 188.13 188.13 188.13 188.13 0.6K
11:10 188.16 188.16 188.16 188.16 0.1K
11:11 188.33 188.44 188.33 188.36 3.9K
11:12 188.15 188.34 188.15 188.34 1.3K
11:13 188.45 188.45 188.45 188.45 0.3K
11:14 188.35 188.41 188.35 188.38 5.4K
11:15 188.26 188.38 188.26 188.38 0.3K
11:16 188.42 188.42 188.42 188.42 0.8K
11:17 188.47 188.48 188.47 188.48 1.8K
11:18 188.56 188.62 188.55 188.62 1.1K
11:19 188.59 188.69 188.59 188.59 2.6K
11:20 188.62 188.62 188.56 188.56 1.5K
11:21 188.53 188.64 188.53 188.64 0.7K
11:22 188.66 188.66 188.65 188.65 0.7K
11:24 188.37 188.49 188.37 188.49 4.1K
11:25 188.40 188.40 188.24 188.25 1.5K
11:26 188.27 188.27 188.13 188.21 1.2K
11:27 188.01 188.16 188.01 188.14 0.9K
11:28 187.99 187.99 187.99 187.99 0.7K
11:29 188.12 188.12 188.01 188.10 18.4K
11:30 188.26 188.32 188.18 188.32 3.7K
11:31 188.17 188.31 188.17 188.31 0.9K
11:32 188.28 188.31 188.28 188.31 1.0K
11:33 188.31 188.31 188.31 188.31 1.4K
11:35 188.39 188.39 188.17 188.24 1.7K
11:37 188.18 188.18 188.18 188.18 0.1K
11:38 188.23 188.23 188.14 188.17 2.6K
11:39 188.07 188.07 188.07 188.07 1.1K
11:40 188.11 188.11 188.11 188.11 0.3K
11:41 188.25 188.25 188.25 188.25 1.2K
11:42 188.18 188.18 188.18 188.18 0.2K
11:44 188.06 188.17 188.06 188.17 0.5K
11:45 188.18 188.18 188.06 188.10 0.5K
11:46 188.06 188.06 188.06 188.06 0.6K
11:48 188.11 188.15 188.11 188.15 0.4K
11:49 188.11 188.11 188.11 188.11 0.2K
11:50 188.00 188.01 188.00 188.01 0.7K
11:51 188.01 188.01 188.00 188.00 1.0K
11:52 187.96 187.96 187.96 187.96 0.7K
11:53 187.82 187.95 187.82 187.95 1.0K
11:54 187.73 187.73 187.73 187.73 1.1K
11:56 187.72 187.72 187.72 187.72 1.2K
11:59 187.72 187.72 187.72 187.72 0.6K
12:01 187.71 187.72 187.62 187.62 1.4K
12:02 187.72 187.72 187.72 187.72 0.5K
12:04 187.71 187.71 187.71 187.71 0.3K
12:05 187.60 187.69 187.60 187.61 2.1K
12:08 187.42 187.51 187.42 187.51 2.7K
12:09 187.54 187.65 187.54 187.62 2.9K
12:11 187.43 187.51 187.43 187.51 0.9K
12:13 187.48 187.48 187.48 187.48 0.2K
12:14 187.50 187.50 187.50 187.50 1.9K
12:15 187.50 187.58 187.47 187.47 1.8K
12:16 187.44 187.51 187.44 187.51 0.6K
12:17 187.53 187.53 187.53 187.53 1.0K
12:18 187.45 187.45 187.45 187.45 0.2K
12:20 187.62 187.62 187.58 187.58 3.1K
12:21 187.49 187.49 187.49 187.49 0.6K
12:22 187.68 187.68 187.60 187.60 0.7K
12:23 187.66 187.66 187.55 187.55 2.1K
12:25 187.53 187.53 187.53 187.53 0.9K
12:28 187.54 187.54 187.54 187.54 0.5K
12:29 187.35 187.44 187.35 187.44 0.4K
12:30 187.48 187.48 187.37 187.37 1.6K
12:31 187.41 187.41 187.41 187.41 0.9K
12:32 187.30 187.44 187.30 187.44 1.1K
12:33 187.43 187.43 187.40 187.40 0.6K
12:34 187.40 187.40 187.29 187.29 1.7K
12:37 187.39 187.39 187.39 187.39 1.4K
12:39 187.33 187.33 187.29 187.29 0.4K
12:40 187.33 187.56 187.33 187.56 6.1K
12:41 187.70 187.70 187.70 187.70 0.5K
12:42 187.63 187.63 187.63 187.63 0.4K
12:43 187.68 187.68 187.68 187.68 0.4K
12:45 187.80 187.80 187.65 187.65 1.1K
12:47 187.77 187.77 187.77 187.77 0.3K
12:48 187.78 187.78 187.78 187.78 0.4K
12:49 187.78 187.78 187.78 187.78 0.4K
12:50 187.71 187.89 187.71 187.89 0.4K
12:51 187.94 187.97 187.94 187.97 2.4K
12:52 187.96 187.97 187.96 187.97 1.5K
12:53 187.95 187.98 187.90 187.98 3.1K
12:54 188.05 188.05 188.05 188.05 0.4K
12:55 188.12 188.12 187.96 187.96 3.3K
12:56 187.96 188.00 187.96 188.00 0.8K
12:57 188.08 188.08 188.08 188.08 0.2K
12:58 188.06 188.06 187.98 188.01 1.4K
13:00 188.04 188.04 188.04 188.04 2.4K
13:05 188.04 188.04 188.04 188.04 0.2K
13:06 188.00 188.04 188.00 188.04 0.4K
13:07 188.06 188.07 188.01 188.01 0.5K
13:08 188.12 188.12 188.12 188.12 0.9K
13:09 188.12 188.12 188.12 188.12 0.6K
13:10 188.19 188.19 188.19 188.19 0.6K
13:12 188.22 188.22 188.22 188.22 0.4K
13:13 188.27 188.27 188.22 188.22 0.8K
13:14 188.26 188.26 188.20 188.20 2.3K
13:15 188.20 188.20 188.20 188.20 0.7K
13:16 188.24 188.24 188.24 188.24 0.2K
13:17 188.27 188.27 188.24 188.25 1.1K
13:18 188.29 188.31 188.29 188.31 2.5K
13:19 188.34 188.34 188.34 188.34 0.6K
13:21 188.37 188.37 188.37 188.37 0.4K
13:23 188.45 188.45 188.45 188.45 2.5K
13:28 188.62 188.62 188.62 188.62 1.7K
13:33 188.58 188.58 188.58 188.58 0.5K
13:34 188.59 188.60 188.58 188.58 2.4K
13:36 188.51 188.51 188.51 188.51 0.8K
13:38 188.62 188.62 188.62 188.62 0.8K
13:40 188.58 188.65 188.58 188.58 5.7K
13:41 188.60 188.60 188.55 188.55 1.2K
13:42 188.51 188.51 188.51 188.51 0.3K
13:43 188.49 188.49 188.49 188.49 3.9K
13:46 188.69 188.69 188.69 188.69 0.2K
13:47 188.72 188.72 188.72 188.72 1.7K
13:48 188.72 188.72 188.72 188.72 0.8K
13:50 188.76 188.76 188.76 188.76 0.6K
13:51 188.76 188.76 188.76 188.76 0.8K
13:53 188.71 188.71 188.71 188.71 0.3K
13:54 188.83 188.83 188.80 188.80 2.1K
13:55 188.82 188.82 188.75 188.77 2.2K
13:57 188.81 188.81 188.81 188.81 0.8K
13:58 188.82 188.82 188.82 188.82 1.2K
14:01 188.84 188.84 188.80 188.80 2.6K
14:03 188.80 188.80 188.80 188.80 0.4K
14:04 188.86 188.90 188.86 188.90 1.8K
14:05 188.89 188.89 188.89 188.89 0.7K
14:07 188.92 189.03 188.92 189.03 1.1K
14:08 189.00 189.00 189.00 189.00 1.1K
14:09 189.12 189.12 189.11 189.11 1.2K
14:10 189.10 189.13 189.03 189.11 2.6K
14:11 189.11 189.11 189.11 189.11 0.5K
14:13 189.11 189.11 189.11 189.11 0.4K
14:14 189.11 189.20 189.11 189.20 1.1K
14:15 189.21 189.34 189.21 189.34 6.9K
14:16 189.37 189.37 189.37 189.37 0.7K
14:18 189.37 189.37 189.37 189.37 1.0K
14:19 189.40 189.40 189.40 189.40 0.3K
14:20 189.44 189.44 189.44 189.44 0.4K
14:21 189.46 189.52 189.46 189.49 9.4K
14:22 189.45 189.45 189.40 189.40 2.5K
14:24 189.50 189.50 189.50 189.50 0.5K
14:25 189.45 189.45 189.45 189.45 2.8K
14:27 189.55 189.55 189.54 189.54 2.4K
14:28 189.57 189.57 189.57 189.57 0.7K
14:30 189.52 189.53 189.45 189.45 14.3K
14:31 189.38 189.38 189.34 189.34 1.4K
14:32 189.30 189.43 189.30 189.43 1.0K
14:33 189.44 189.44 189.44 189.44 0.7K
14:34 189.48 189.48 189.48 189.48 0.5K
14:35 189.42 189.42 189.42 189.42 1.3K
14:37 189.46 189.46 189.46 189.46 0.3K
14:38 189.39 189.50 189.39 189.50 1.2K
14:39 189.45 189.45 189.44 189.45 2.2K
14:40 189.45 189.45 189.42 189.42 1.4K
14:42 189.51 189.52 189.49 189.49 2.1K
14:43 189.48 189.48 189.47 189.47 2.2K
14:45 189.52 189.52 189.43 189.48 0.9K
14:46 189.46 189.46 189.46 189.46 1.0K
14:47 189.43 189.43 189.43 189.43 1.0K
14:49 189.38 189.38 189.31 189.31 0.8K
14:50 189.31 189.32 189.31 189.32 1.3K
14:51 189.33 189.33 189.33 189.33 0.7K
14:52 189.28 189.28 189.28 189.28 0.6K
14:53 189.27 189.27 189.27 189.27 1.1K
14:55 189.27 189.27 189.27 189.27 3.1K
14:56 189.21 189.21 189.14 189.14 1.5K
14:57 189.14 189.14 189.00 189.02 1.1K
14:58 188.97 188.97 188.97 188.97 0.4K
14:59 188.97 189.05 188.97 189.05 3.4K
15:00 189.12 189.12 189.09 189.09 3.0K
15:01 189.08 189.08 189.07 189.07 1.1K
15:02 189.07 189.11 189.07 189.08 1.5K
15:03 189.11 189.15 189.10 189.10 2.2K
15:04 189.15 189.15 189.15 189.15 3.8K
15:05 189.22 189.22 189.21 189.21 1.2K
15:06 189.21 189.21 189.21 189.21 2.1K
15:08 189.36 189.36 189.36 189.36 0.6K
15:09 189.31 189.36 189.31 189.36 1.7K
15:10 189.47 189.47 189.47 189.47 2.3K
15:11 189.47 189.47 189.42 189.43 2.9K
15:12 189.43 189.43 189.42 189.42 2.1K
15:14 189.41 189.41 189.41 189.41 1.6K
15:15 189.45 189.45 189.43 189.43 0.8K
15:16 189.47 189.52 189.47 189.52 1.8K
15:17 189.49 189.61 189.49 189.61 2.8K
15:18 189.61 189.61 189.61 189.61 0.3K
15:19 189.62 189.63 189.62 189.62 1.9K
15:20 189.62 189.62 189.62 189.62 1.1K
15:21 189.55 189.55 189.55 189.55 0.4K
15:22 189.62 189.62 189.61 189.61 1.5K
15:24 189.74 189.74 189.68 189.70 5.4K
15:25 189.70 189.70 189.64 189.64 2.2K
15:26 189.64 189.64 189.60 189.60 1.3K
15:27 189.58 189.60 189.58 189.60 1.9K
15:28 189.71 189.71 189.71 189.71 1.1K
15:29 189.71 189.80 189.71 189.80 1.2K
15:30 189.80 189.80 189.74 189.75 4.5K
15:31 189.69 189.76 189.69 189.76 2.7K
15:32 189.81 189.81 189.81 189.81 0.9K
15:33 189.82 189.82 189.80 189.80 1.7K
15:34 189.82 189.86 189.81 189.81 5.0K
15:35 189.86 189.88 189.86 189.88 2.0K
15:36 189.90 189.90 189.89 189.89 1.7K
15:37 189.90 189.90 189.81 189.84 9.4K
15:38 189.78 189.83 189.78 189.83 0.8K
15:39 189.77 189.84 189.77 189.84 3.8K
15:40 189.87 189.87 189.70 189.70 2.9K
15:41 189.70 189.71 189.56 189.61 3.5K
15:42 189.66 189.66 189.61 189.61 3.9K
15:43 189.64 189.64 189.56 189.60 1.2K
15:44 189.62 189.68 189.62 189.68 3.9K
15:45 189.64 189.65 189.57 189.60 3.3K
15:46 189.60 189.60 189.47 189.51 5.9K
15:47 189.53 189.58 189.53 189.56 2.4K
15:48 189.55 189.59 189.49 189.49 2.4K
15:49 189.50 189.58 189.50 189.58 2.8K
15:50 189.66 189.66 189.50 189.51 6.0K
15:51 189.44 189.44 189.32 189.32 8.5K
15:52 189.35 189.56 189.35 189.56 6.4K
15:53 189.52 189.56 189.43 189.48 5.7K
15:54 189.54 189.59 189.44 189.44 13.0K
15:55 189.51 189.52 189.11 189.11 23.5K
15:56 189.12 189.23 189.12 189.19 22.3K
15:57 189.25 189.45 189.24 189.45 13.2K
15:58 189.36 189.41 189.32 189.40 33.9K
15:59 189.39 189.51 189.30 189.32 343.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available