AvalonBay

AVB
🏛️ usa →
191.37
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 193.88 193.88 193.88 193.88 8.1K
09:31 193.67 193.68 193.67 193.68 0.8K
09:32 193.83 193.83 193.83 193.83 1.1K
09:33 194.00 194.00 193.85 193.96 0.7K
09:34 193.96 194.15 193.96 194.15 0.7K
09:35 194.06 194.06 194.06 194.06 0.6K
09:36 194.27 194.27 194.27 194.27 0.9K
09:39 194.76 194.94 194.76 194.94 1.4K
09:40 195.17 195.17 195.06 195.06 1.7K
09:42 194.96 194.99 194.96 194.96 1.4K
09:43 194.71 194.80 194.71 194.80 2.4K
09:45 194.24 194.24 194.08 194.18 1.4K
09:46 194.35 194.35 194.18 194.18 1.5K
09:47 194.00 194.00 194.00 194.00 0.6K
09:49 194.35 194.35 194.27 194.27 3.2K
09:50 194.34 194.37 194.34 194.37 0.3K
09:52 194.20 194.32 194.12 194.12 1.8K
09:53 194.56 194.56 194.56 194.56 0.6K
09:56 194.62 194.62 194.62 194.62 0.8K
09:58 194.80 194.80 194.80 194.80 0.7K
09:59 195.03 195.03 195.03 195.03 0.2K
10:00 194.84 194.88 194.84 194.88 1.1K
10:01 194.98 194.98 194.98 194.98 0.2K
10:02 195.30 195.30 195.30 195.30 0.8K
10:04 194.94 195.10 194.94 195.10 1.0K
10:05 195.00 195.24 195.00 195.00 4.8K
10:07 194.99 194.99 194.89 194.89 1.3K
10:08 194.97 194.97 194.97 194.97 0.6K
10:10 195.06 195.06 195.06 195.06 0.2K
10:11 195.04 195.04 194.95 194.99 1.1K
10:12 194.78 194.94 194.78 194.94 4.5K
10:14 195.14 195.14 195.14 195.14 0.1K
10:15 195.01 195.14 195.01 195.14 1.3K
10:16 195.19 195.19 195.19 195.19 0.4K
10:17 195.19 195.21 195.19 195.21 4.1K
10:18 195.16 195.16 195.06 195.06 2.1K
10:20 195.19 195.19 195.19 195.19 0.3K
10:21 195.18 195.18 195.18 195.18 1.1K
10:22 195.13 195.33 195.13 195.25 1.5K
10:23 195.19 195.20 195.19 195.20 2.1K
10:25 195.33 195.46 195.23 195.40 4.5K
10:29 195.58 195.58 195.55 195.55 0.6K
10:30 195.65 195.65 195.65 195.65 0.5K
10:31 195.45 195.45 195.45 195.45 0.5K
10:32 195.57 195.57 195.33 195.33 2.7K
10:36 195.32 195.39 195.32 195.39 2.1K
10:37 195.46 195.46 195.46 195.46 2.0K
10:39 195.58 195.58 195.58 195.58 0.5K
10:41 195.38 195.38 195.38 195.38 0.8K
10:45 195.43 195.68 195.41 195.68 2.5K
10:46 195.42 195.42 195.42 195.42 0.9K
10:47 195.74 195.74 195.74 195.74 0.6K
10:48 195.69 195.81 195.69 195.78 1.2K
10:49 195.82 195.82 195.82 195.82 0.4K
10:51 195.75 195.86 195.75 195.86 1.8K
10:52 195.99 195.99 195.92 195.92 1.4K
10:53 195.92 195.94 195.92 195.94 2.3K
10:54 195.96 196.02 195.94 196.02 0.9K
10:55 195.99 195.99 195.83 195.83 2.5K
10:58 195.66 195.66 195.66 195.66 0.4K
10:59 195.65 195.65 195.65 195.65 0.8K
11:00 195.67 195.67 195.67 195.67 0.7K
11:01 195.64 195.84 195.64 195.84 1.3K
11:02 195.84 195.84 195.84 195.84 1.7K
11:05 195.82 195.82 195.82 195.82 0.6K
11:06 195.68 195.68 195.68 195.68 0.5K
11:07 195.54 195.54 195.51 195.51 1.6K
11:08 195.51 195.51 195.51 195.51 0.6K
11:09 195.46 195.46 195.32 195.32 1.9K
11:10 195.32 195.32 195.32 195.32 1.1K
11:12 195.34 195.34 195.34 195.34 1.5K
11:13 195.38 195.38 195.38 195.38 5.2K
11:15 195.38 195.38 195.38 195.38 0.2K
11:16 195.47 195.48 195.43 195.43 4.3K
11:17 195.39 195.39 195.39 195.39 0.3K
11:18 195.50 195.58 195.47 195.47 1.3K
11:19 195.57 195.57 195.51 195.51 0.3K
11:20 195.45 195.45 195.43 195.43 2.1K
11:22 195.47 195.47 195.47 195.47 0.5K
11:23 195.40 195.40 195.28 195.28 1.6K
11:24 195.19 195.19 195.19 195.19 0.7K
11:25 195.28 195.28 195.23 195.23 2.4K
11:30 195.22 195.22 195.22 195.22 1.2K
11:31 195.23 195.33 195.23 195.33 2.4K
11:32 195.39 195.39 195.39 195.39 0.5K
11:34 195.25 195.32 195.25 195.32 0.8K
11:35 195.20 195.29 195.20 195.29 1.6K
11:36 195.38 195.38 195.38 195.38 0.3K
11:38 195.43 195.43 195.43 195.43 0.2K
11:39 195.37 195.37 195.37 195.37 0.5K
11:42 195.31 195.31 195.31 195.31 1.0K
11:45 195.33 195.33 195.33 195.33 0.8K
11:46 195.20 195.20 195.20 195.20 0.4K
11:47 195.18 195.18 195.18 195.18 0.3K
11:50 195.31 195.31 195.31 195.31 0.8K
11:52 195.48 195.48 195.48 195.48 0.7K
11:53 195.55 195.55 195.50 195.50 1.5K
11:55 195.48 195.48 195.48 195.48 0.1K
11:56 195.47 195.70 195.47 195.70 7.3K
11:57 195.74 195.74 195.65 195.72 1.1K
11:58 195.78 195.80 195.75 195.75 3.7K
11:59 195.85 195.85 195.85 195.85 0.7K
12:00 195.83 195.84 195.83 195.84 1.9K
12:02 195.91 195.91 195.91 195.91 0.1K
12:03 195.85 195.85 195.85 195.85 0.5K
12:04 196.00 196.00 196.00 196.00 1.0K
12:07 196.07 196.07 196.07 196.07 0.1K
12:08 195.84 195.84 195.84 195.84 0.2K
12:09 196.11 196.11 196.10 196.10 1.1K
12:14 195.98 195.98 195.98 195.98 0.5K
12:15 196.10 196.10 196.10 196.10 2.0K
12:16 196.07 196.12 196.07 196.12 2.3K
12:17 196.12 196.12 196.05 196.10 3.6K
12:18 196.08 196.08 196.08 196.08 0.9K
12:19 195.95 195.95 195.85 195.85 1.2K
12:20 195.85 195.85 195.85 195.85 0.6K
12:21 195.83 195.83 195.83 195.83 1.1K
12:22 195.81 195.81 195.81 195.81 0.3K
12:23 195.66 195.75 195.66 195.74 1.4K
12:24 195.84 195.84 195.74 195.74 1.5K
12:25 195.77 195.83 195.77 195.83 1.4K
12:26 195.59 195.59 195.59 195.59 0.1K
12:27 195.77 195.77 195.61 195.61 0.3K
12:28 195.72 195.72 195.72 195.72 0.3K
12:29 195.68 195.68 195.65 195.65 1.2K
12:31 195.34 195.52 195.34 195.52 0.8K
12:32 195.33 195.33 195.33 195.33 0.3K
12:33 195.38 195.69 195.38 195.69 2.4K
12:34 195.63 195.63 195.63 195.63 0.5K
12:36 195.47 195.48 195.47 195.48 0.4K
12:37 195.46 195.46 195.46 195.46 0.2K
12:38 195.45 195.49 195.42 195.42 2.1K
12:39 195.41 195.59 195.41 195.58 5.0K
12:42 195.31 195.31 195.31 195.31 0.3K
12:43 195.44 195.59 195.44 195.54 2.8K
12:44 195.57 195.57 195.51 195.51 1.7K
12:45 195.50 195.50 195.50 195.50 0.6K
12:48 195.47 195.47 195.37 195.37 2.4K
12:51 195.29 195.29 195.17 195.17 0.5K
12:52 195.16 195.23 195.16 195.22 0.6K
12:53 195.10 195.10 195.10 195.10 0.2K
12:54 195.25 195.25 195.12 195.12 0.3K
12:55 195.01 195.01 195.01 195.01 0.1K
12:56 195.23 195.23 195.23 195.23 3.4K
12:59 195.43 195.43 195.43 195.43 0.5K
13:00 195.31 195.31 195.31 195.31 1.7K
13:01 195.35 195.54 195.35 195.50 1.7K
13:03 195.55 195.75 195.55 195.75 1.7K
13:07 195.66 195.66 195.66 195.66 0.3K
13:08 195.66 195.66 195.66 195.66 0.8K
13:09 195.57 195.57 195.57 195.57 0.3K
13:10 195.57 195.57 195.57 195.57 0.4K
13:11 195.67 195.67 195.53 195.53 1.0K
13:12 195.40 195.40 195.19 195.19 2.2K
13:14 195.26 195.26 195.26 195.26 0.4K
13:16 195.06 195.15 195.06 195.11 3.2K
13:17 195.11 195.12 195.09 195.12 2.0K
13:18 195.16 195.16 195.16 195.16 0.5K
13:19 195.16 195.16 195.16 195.16 0.3K
13:20 195.20 195.34 195.20 195.34 0.7K
13:21 195.32 195.32 195.32 195.32 0.3K
13:22 195.31 195.41 195.31 195.41 0.8K
13:23 195.43 195.43 195.41 195.41 0.8K
13:24 195.51 195.51 195.51 195.50 0.7K
13:25 195.49 195.61 195.49 195.61 0.5K
13:26 195.63 195.63 195.51 195.51 1.2K
13:27 195.53 195.53 195.53 195.53 0.3K
13:28 195.36 195.36 195.36 195.36 1.5K
13:29 195.38 195.41 195.38 195.41 1.3K
13:30 195.42 195.57 195.41 195.57 1.6K
13:32 195.61 195.61 195.61 195.61 0.5K
13:34 195.52 195.52 195.52 195.52 1.0K
13:36 195.46 195.46 195.45 195.45 0.4K
13:37 195.45 195.45 195.45 195.45 0.6K
13:38 195.52 195.52 195.52 195.52 0.4K
13:39 195.48 195.60 195.48 195.60 1.3K
13:40 195.63 195.66 195.63 195.66 0.6K
13:41 195.67 195.67 195.67 195.67 0.4K
13:42 195.72 195.85 195.72 195.85 0.8K
13:43 195.79 195.79 195.79 195.79 0.2K
13:44 195.73 195.77 195.73 195.77 0.3K
13:45 195.76 195.86 195.76 195.86 1.3K
13:46 195.90 195.90 195.90 195.90 0.5K
13:47 195.90 195.90 195.90 195.90 0.2K
13:49 195.90 195.96 195.90 195.96 0.2K
13:51 195.89 195.89 195.89 195.89 1.2K
13:52 195.81 195.81 195.81 195.81 0.1K
13:53 195.82 195.85 195.82 195.85 2.0K
13:57 195.86 195.86 195.86 195.86 2.2K
14:00 195.86 195.86 195.86 195.86 0.8K
14:01 195.99 195.99 195.98 195.98 0.6K
14:02 195.87 195.96 195.87 195.96 1.1K
14:04 195.97 195.97 195.97 195.97 0.4K
14:06 196.10 196.10 196.00 196.00 0.7K
14:07 196.01 196.05 196.01 196.05 0.4K
14:08 196.03 196.03 196.03 196.03 0.2K
14:09 196.01 196.01 195.94 195.94 1.0K
14:10 195.97 195.97 195.97 195.97 0.9K
14:12 195.95 196.06 195.95 196.06 2.7K
14:14 196.12 196.12 196.08 196.08 0.7K
14:16 196.08 196.08 196.05 196.05 2.1K
14:17 196.06 196.06 196.04 196.04 2.4K
14:19 195.98 195.98 195.98 195.98 0.6K
14:20 195.91 195.91 195.87 195.87 0.5K
14:21 195.86 195.86 195.86 195.86 0.2K
14:22 195.86 195.97 195.86 195.97 2.0K
14:23 195.93 195.93 195.93 195.93 1.4K
14:25 196.14 196.14 196.14 196.14 0.5K
14:26 196.14 196.14 196.14 196.14 0.5K
14:29 196.10 196.10 196.10 196.10 0.2K
14:30 196.03 196.03 196.03 196.03 1.3K
14:33 196.08 196.08 196.06 196.06 0.7K
14:34 196.06 196.06 196.06 196.06 2.2K
14:35 196.03 196.03 195.97 195.97 0.6K
14:37 195.93 195.93 195.93 195.93 0.5K
14:39 195.93 196.01 195.93 196.01 1.7K
14:40 195.96 195.96 195.96 195.96 0.2K
14:42 195.94 195.94 195.94 195.94 0.7K
14:43 195.91 195.91 195.91 195.91 0.5K
14:44 195.91 195.91 195.91 195.91 2.0K
14:46 195.94 195.94 195.94 195.94 1.2K
14:49 195.97 195.97 195.97 195.97 0.8K
14:50 196.01 196.09 196.01 196.09 0.8K
14:52 196.07 196.07 196.07 196.07 0.6K
14:53 196.01 196.01 196.01 196.01 0.2K
14:54 196.10 196.12 196.04 196.04 2.3K
14:55 196.10 196.10 196.10 196.10 1.9K
14:56 196.09 196.22 196.09 196.21 2.1K
14:59 196.22 196.22 196.20 196.20 1.4K
15:00 196.36 196.36 196.30 196.30 2.4K
15:01 196.26 196.31 196.26 196.26 1.1K
15:03 196.33 196.33 196.25 196.25 0.5K
15:04 196.26 196.32 196.26 196.28 1.4K
15:05 196.27 196.27 196.27 196.27 0.2K
15:06 196.35 196.37 196.31 196.31 1.2K
15:07 196.30 196.33 196.30 196.33 0.9K
15:08 196.37 196.37 196.36 196.36 1.2K
15:09 196.42 196.42 196.42 196.42 0.4K
15:10 196.37 196.43 196.37 196.38 2.1K
15:11 196.50 196.50 196.50 196.50 0.2K
15:12 196.44 196.46 196.44 196.46 1.3K
15:13 196.48 196.48 196.44 196.44 0.8K
15:14 196.44 196.44 196.44 196.44 1.0K
15:15 196.52 196.57 196.51 196.51 1.5K
15:16 196.51 196.51 196.51 196.51 1.4K
15:19 196.58 196.64 196.58 196.64 1.6K
15:20 196.56 196.56 196.56 196.56 0.2K
15:21 196.62 196.62 196.62 196.62 0.7K
15:22 196.64 196.64 196.64 196.64 0.9K
15:24 196.69 196.69 196.62 196.69 2.0K
15:25 196.68 196.72 196.65 196.72 1.7K
15:26 196.74 196.79 196.74 196.78 1.6K
15:27 196.84 196.84 196.78 196.83 2.0K
15:28 196.79 196.79 196.77 196.77 2.6K
15:29 196.78 196.78 196.73 196.73 2.0K
15:30 196.82 196.82 196.77 196.77 1.6K
15:31 196.68 196.68 196.68 196.68 0.6K
15:32 196.71 196.82 196.71 196.82 3.6K
15:34 196.90 197.01 196.90 197.01 1.8K
15:35 197.01 197.01 197.01 197.01 0.5K
15:36 197.14 197.16 197.14 197.16 9.8K
15:38 197.15 197.15 197.15 197.15 0.1K
15:39 197.18 197.21 197.18 197.21 1.3K
15:40 197.12 197.12 197.08 197.08 3.9K
15:41 197.07 197.07 197.02 197.02 3.0K
15:42 197.04 197.04 197.01 197.01 1.6K
15:43 196.99 196.99 196.88 196.88 3.6K
15:44 196.82 196.82 196.82 196.82 1.5K
15:45 196.74 196.74 196.74 196.74 1.0K
15:46 196.75 196.80 196.75 196.80 5.4K
15:47 196.80 196.83 196.80 196.83 2.6K
15:48 196.84 196.84 196.84 196.84 0.3K
15:49 196.84 196.84 196.84 196.84 1.0K
15:50 196.81 197.18 196.81 197.14 12.2K
15:51 197.11 197.22 197.11 197.22 9.4K
15:52 197.19 197.19 197.14 197.15 3.3K
15:53 197.16 197.31 197.16 197.29 4.6K
15:54 197.27 197.27 197.06 197.12 12.8K
15:55 197.11 197.11 197.00 197.00 9.3K
15:56 197.08 197.17 197.08 197.08 6.3K
15:57 197.07 197.17 197.07 197.09 20.6K
15:58 197.09 197.12 196.98 197.06 16.6K
15:59 197.09 197.15 196.82 196.83 209.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available