AvalonBay

AVB
🏛️ usa →
193.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 192.77 192.77 192.77 192.77 4.9K
09:35 192.46 192.46 192.46 192.46 0.2K
09:36 192.46 192.46 192.46 192.46 0.5K
09:38 192.66 192.66 192.57 192.57 0.7K
09:39 192.68 192.68 192.68 192.68 1.6K
09:40 192.70 192.87 192.70 192.87 1.5K
09:42 192.92 192.92 192.78 192.78 0.6K
09:43 192.87 192.87 192.87 192.87 0.5K
09:44 193.18 193.21 193.18 193.21 2.5K
09:45 193.19 193.19 193.19 193.19 2.1K
09:46 193.35 193.35 193.35 193.35 0.4K
09:48 193.36 193.63 193.36 193.53 2.3K
09:50 193.51 193.51 193.51 193.51 0.1K
09:51 193.32 193.32 193.29 193.29 1.6K
09:52 193.61 193.61 193.61 193.61 1.6K
09:59 193.93 193.93 193.93 193.93 1.3K
10:01 194.16 194.16 194.16 194.16 0.4K
10:02 194.16 194.16 194.03 194.03 1.0K
10:03 194.17 194.17 194.17 194.17 2.1K
10:04 194.16 194.16 194.16 194.16 2.2K
10:06 194.32 194.48 194.32 194.48 2.1K
10:08 194.52 194.52 194.52 194.52 0.5K
10:09 194.28 194.28 194.28 194.28 2.9K
10:11 194.23 194.31 194.23 194.31 0.3K
10:12 194.30 194.30 194.29 194.29 0.5K
10:13 194.07 194.07 194.07 194.07 1.2K
10:14 194.14 194.14 194.14 194.14 0.8K
10:15 193.95 193.95 193.95 193.95 0.7K
10:17 193.83 193.83 193.83 193.83 1.2K
10:19 194.09 194.09 194.09 194.09 0.3K
10:20 193.99 193.99 193.99 193.99 0.2K
10:21 194.07 194.07 194.07 194.07 0.1K
10:22 194.07 194.07 194.07 194.07 0.9K
10:24 194.08 194.08 193.86 193.86 0.9K
10:25 193.78 193.78 193.78 193.78 0.9K
10:26 193.88 193.88 193.78 193.78 2.8K
10:27 193.92 193.92 193.92 193.92 0.8K
10:28 193.91 193.91 193.91 193.91 0.4K
10:29 194.10 194.12 194.10 194.12 1.5K
10:31 193.98 193.98 193.98 193.98 1.1K
10:32 194.04 194.04 194.04 194.04 3.9K
10:38 194.06 194.06 193.99 193.99 5.6K
10:42 194.24 194.24 194.24 194.24 0.4K
10:43 194.20 194.20 194.12 194.12 2.8K
10:44 194.10 194.10 194.10 194.10 2.1K
10:46 194.06 194.06 194.06 194.06 0.8K
10:48 194.01 194.01 194.01 194.01 0.4K
10:49 193.91 193.91 193.91 193.91 1.0K
10:50 193.88 193.97 193.88 193.97 2.2K
10:52 194.01 194.01 194.01 194.01 0.9K
10:53 193.97 193.97 193.97 193.97 1.0K
10:57 194.08 194.08 194.08 194.08 1.5K
11:00 194.13 194.13 194.13 194.13 1.0K
11:01 194.02 194.02 193.95 193.95 1.8K
11:02 193.85 193.85 193.85 193.85 1.7K
11:04 193.85 193.95 193.83 193.95 2.3K
11:06 193.90 193.90 193.90 193.90 1.0K
11:08 193.91 193.91 193.91 193.91 1.0K
11:10 193.97 193.97 193.97 193.97 1.8K
11:13 193.92 193.92 193.92 193.92 0.9K
11:14 193.92 193.92 193.80 193.80 2.6K
11:16 193.91 193.91 193.91 193.91 0.8K
11:17 193.98 194.04 193.98 194.04 1.8K
11:19 194.30 194.30 194.16 194.16 1.7K
11:20 194.15 194.15 194.15 194.15 0.9K
11:21 193.89 193.89 193.88 193.88 3.4K
11:23 193.88 193.88 193.88 193.88 0.2K
11:24 193.83 193.83 193.83 193.83 2.5K
11:26 193.96 193.96 193.89 193.89 1.2K
11:27 193.83 193.83 193.82 193.82 2.1K
11:28 193.80 193.80 193.80 193.80 2.5K
11:30 194.23 194.23 194.23 194.23 1.4K
11:33 194.20 194.20 194.20 194.20 1.0K
11:35 194.18 194.19 194.18 194.19 1.5K
11:36 194.19 194.28 194.19 194.28 0.9K
11:37 194.19 194.19 194.19 194.19 0.8K
11:39 194.19 194.19 194.19 194.19 1.2K
11:40 194.28 194.28 194.19 194.19 4.2K
11:41 194.28 194.33 194.28 194.33 1.1K
11:42 194.27 194.27 194.25 194.25 1.5K
11:43 194.28 194.28 194.28 194.28 0.7K
11:44 194.32 194.32 194.30 194.30 1.4K
11:45 194.26 194.26 194.26 194.26 1.9K
11:46 194.26 194.26 194.18 194.20 2.8K
11:47 194.21 194.21 194.15 194.15 1.8K
11:50 194.13 194.13 194.05 194.05 2.1K
11:55 194.18 194.18 194.18 194.18 0.3K
11:56 194.20 194.20 194.20 194.20 0.4K
11:57 194.13 194.15 194.13 194.15 0.8K
11:58 194.13 194.13 194.05 194.05 2.2K
11:59 194.00 194.00 194.00 194.00 0.3K
12:00 193.94 193.97 193.94 193.97 0.3K
12:01 193.96 193.96 193.84 193.84 5.1K
12:03 194.04 194.04 194.00 194.00 1.1K
12:04 193.96 194.06 193.96 194.06 1.2K
12:05 194.06 194.06 194.04 194.06 2.7K
12:06 194.15 194.15 194.15 194.15 0.9K
12:08 194.16 194.16 194.16 194.16 0.3K
12:10 194.18 194.18 194.18 194.18 0.8K
12:11 194.13 194.13 194.13 194.13 0.9K
12:12 194.20 194.20 194.08 194.08 3.3K
12:17 194.05 194.05 193.95 193.97 2.9K
12:19 194.06 194.06 194.06 194.06 2.4K
12:24 194.28 194.28 194.28 194.28 0.5K
12:25 194.31 194.39 194.31 194.39 0.8K
12:26 194.43 194.43 194.43 194.43 0.6K
12:27 194.62 194.62 194.62 194.62 1.8K
12:30 194.49 194.49 194.45 194.45 2.1K
12:38 194.74 194.74 194.65 194.65 0.8K
12:39 194.52 194.52 194.52 194.52 1.8K
12:41 194.50 194.50 194.50 194.50 0.6K
12:45 194.49 194.49 194.49 194.49 0.7K
12:46 194.59 194.59 194.59 194.59 2.2K
12:49 194.60 194.60 194.60 194.60 0.8K
12:50 194.49 194.49 194.49 194.49 1.0K
12:52 194.52 194.52 194.50 194.50 0.8K
12:53 194.49 194.49 194.49 194.49 1.2K
12:55 194.42 194.42 194.42 194.42 0.8K
12:57 194.51 194.51 194.51 194.51 1.2K
12:58 194.58 194.60 194.58 194.60 1.1K
12:59 194.59 194.65 194.59 194.60 4.5K
13:01 194.66 194.66 194.66 194.66 0.3K
13:03 194.70 194.70 194.66 194.66 0.5K
13:04 194.59 194.64 194.59 194.64 1.3K
13:06 194.64 194.64 194.55 194.62 2.3K
13:08 194.62 194.62 194.62 194.62 0.5K
13:09 194.62 194.62 194.62 194.62 2.7K
13:15 194.64 194.64 194.64 194.64 0.6K
13:16 194.73 194.74 194.73 194.74 2.5K
13:18 194.78 194.79 194.78 194.78 1.3K
13:20 194.78 194.79 194.77 194.77 1.1K
13:21 194.82 194.82 194.82 194.82 0.7K
13:22 194.86 194.88 194.86 194.88 1.8K
13:24 195.08 195.14 195.08 195.14 1.6K
13:26 195.15 195.15 195.15 195.15 0.3K
13:27 195.14 195.14 195.14 195.14 4.7K
13:29 195.09 195.09 195.09 195.09 8.8K
13:30 195.11 195.22 195.11 195.22 4.3K
13:31 195.21 195.23 195.21 195.23 1.0K
13:32 195.23 195.23 195.19 195.19 5.2K
13:34 195.27 195.29 195.27 195.29 0.2K
13:35 195.29 195.29 195.29 195.29 0.7K
13:36 195.26 195.26 195.26 195.26 0.9K
13:37 195.30 195.30 195.20 195.20 1.9K
13:38 195.16 195.16 195.16 195.16 2.2K
13:39 195.11 195.11 195.10 195.10 3.4K
13:41 195.06 195.06 195.06 195.06 0.8K
13:42 195.05 195.05 195.05 195.05 3.6K
13:43 195.17 195.17 194.97 194.97 1.9K
13:44 194.82 194.82 194.82 194.82 0.7K
13:46 194.66 194.66 194.66 194.66 1.5K
13:48 194.71 194.71 194.70 194.70 1.5K
13:49 194.56 194.67 194.56 194.67 0.7K
13:50 194.59 194.59 194.59 194.59 0.9K
13:51 194.56 194.56 194.56 194.56 1.6K
13:53 194.63 194.63 194.63 194.63 0.8K
13:54 194.49 194.49 194.49 194.49 1.1K
13:55 194.48 194.48 194.48 194.48 0.6K
13:57 194.49 194.49 194.49 194.49 0.3K
13:58 194.57 194.57 194.57 194.57 2.6K
13:59 194.68 194.68 194.68 194.68 0.7K
14:00 194.64 194.64 194.64 194.64 1.2K
14:02 194.62 194.62 194.62 194.62 0.3K
14:03 194.69 194.70 194.69 194.70 1.0K
14:04 194.57 194.57 194.57 194.57 2.0K
14:06 194.53 194.53 194.53 194.53 0.3K
14:07 194.53 194.53 194.53 194.53 1.0K
14:08 194.53 194.53 194.52 194.52 0.8K
14:09 194.46 194.46 194.46 194.46 1.1K
14:10 194.48 194.54 194.48 194.54 2.2K
14:11 194.52 194.52 194.52 194.52 0.4K
14:12 194.71 194.71 194.71 194.71 3.0K
14:13 194.70 194.70 194.66 194.66 0.5K
14:14 194.70 194.70 194.70 194.70 0.8K
14:15 194.82 194.83 194.82 194.83 0.3K
14:16 194.83 194.90 194.79 194.90 2.3K
14:17 194.88 194.88 194.88 194.88 1.4K
14:19 194.85 194.85 194.85 194.85 0.4K
14:21 194.89 194.96 194.89 194.96 1.4K
14:22 194.86 194.86 194.86 194.86 0.5K
14:23 194.79 194.79 194.79 194.79 0.5K
14:25 194.86 194.86 194.86 194.86 1.8K
14:28 194.80 194.90 194.80 194.90 1.3K
14:29 194.90 194.90 194.90 194.90 1.0K
14:30 194.92 194.92 194.92 194.92 3.1K
14:31 195.01 195.01 195.00 195.00 1.5K
14:32 195.00 195.00 195.00 195.00 6.1K
14:33 194.99 195.04 194.99 195.04 2.4K
14:34 195.04 195.04 195.00 195.00 1.7K
14:36 194.96 194.96 194.96 194.96 4.5K
14:37 194.96 194.96 194.96 194.96 5.8K
14:38 195.01 195.01 194.99 194.99 1.6K
14:39 194.95 194.95 194.84 194.84 5.3K
14:40 194.89 194.92 194.89 194.90 2.3K
14:41 194.87 194.87 194.80 194.80 2.1K
14:42 194.91 194.91 194.79 194.83 6.1K
14:43 194.83 194.94 194.83 194.94 5.4K
14:44 195.06 195.06 195.06 195.06 1.3K
14:45 195.15 195.15 195.04 195.04 1.2K
14:46 194.99 194.99 194.99 194.99 0.8K
14:47 195.02 195.02 195.02 195.02 1.9K
14:48 195.08 195.08 195.08 195.08 2.9K
14:49 195.19 195.19 195.06 195.06 2.1K
14:50 194.97 194.97 194.97 194.97 1.0K
14:51 194.95 194.95 194.85 194.85 0.8K
14:52 194.85 194.85 194.84 194.84 9.3K
14:53 194.80 194.80 194.78 194.78 0.7K
14:54 194.84 194.86 194.84 194.86 1.6K
14:55 194.92 194.97 194.92 194.97 1.1K
14:56 195.08 195.08 195.07 195.07 1.0K
14:57 194.99 194.99 194.99 194.99 1.8K
14:58 195.03 195.03 195.03 195.03 1.2K
15:00 195.09 195.09 195.07 195.07 0.9K
15:01 195.07 195.07 195.02 195.02 2.1K
15:02 194.90 194.90 194.84 194.84 1.6K
15:04 194.84 194.84 194.84 194.84 0.4K
15:06 194.93 194.93 194.85 194.85 3.3K
15:07 194.78 194.78 194.78 194.78 0.9K
15:08 194.76 194.76 194.71 194.71 1.1K
15:09 194.67 194.67 194.62 194.62 4.5K
15:10 194.44 194.57 194.38 194.57 1.6K
15:11 194.65 194.65 194.65 194.65 3.8K
15:13 194.91 194.91 194.91 194.91 0.6K
15:14 194.77 194.79 194.69 194.69 1.8K
15:15 194.62 194.70 194.62 194.70 2.2K
15:17 194.64 194.64 194.61 194.64 6.9K
15:18 194.70 194.70 194.70 194.70 1.3K
15:19 194.75 194.75 194.75 194.75 0.1K
15:20 194.76 194.76 194.76 194.76 1.1K
15:22 194.70 194.70 194.70 194.70 1.8K
15:23 194.87 194.87 194.87 194.87 0.6K
15:24 194.86 194.87 194.86 194.86 1.4K
15:26 194.71 194.71 194.71 194.71 0.8K
15:27 194.65 194.65 194.65 194.65 2.3K
15:28 194.65 194.65 194.65 194.65 0.8K
15:29 194.65 194.65 194.65 194.65 0.5K
15:30 194.74 194.74 194.68 194.68 0.7K
15:31 194.68 194.71 194.67 194.67 3.1K
15:32 194.75 194.88 194.75 194.88 2.6K
15:33 194.92 194.96 194.92 194.93 0.8K
15:34 194.99 194.99 194.99 194.99 4.1K
15:37 195.03 195.03 195.03 195.03 0.5K
15:38 194.95 195.02 194.95 195.02 2.9K
15:39 195.02 195.02 195.02 195.02 1.1K
15:40 195.13 195.13 195.13 195.13 0.7K
15:41 195.18 195.20 195.16 195.20 0.7K
15:42 195.09 195.09 195.08 195.08 6.3K
15:45 195.00 195.11 194.99 194.99 4.3K
15:46 194.95 194.95 194.95 194.95 0.6K
15:47 194.98 194.98 194.98 194.98 2.2K
15:48 194.96 195.00 194.95 195.00 9.7K
15:50 195.12 195.13 195.09 195.09 9.4K
15:51 195.21 195.21 195.00 195.00 8.4K
15:52 194.98 194.98 194.98 194.98 8.6K
15:53 194.94 195.00 194.94 195.00 3.7K
15:54 195.02 195.02 194.85 195.00 6.1K
15:55 194.99 194.99 194.86 194.86 8.0K
15:56 195.03 195.06 194.79 194.79 9.4K
15:57 194.76 194.99 194.76 194.93 12.7K
15:58 194.87 195.01 194.87 195.01 14.3K
15:59 194.98 194.98 194.86 194.86 163.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available