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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 251.42 254.61 251.42 252.59 0.5M
2021-12-30 251.00 252.58 249.88 251.26 0.6M
2021-12-29 251.14 253.45 248.56 252.55 0.4M
2021-12-28 249.12 251.42 248.92 250.41 0.4M
2021-12-27 246.63 249.89 245.09 249.70 0.4M
2021-12-23 247.51 248.26 244.63 245.77 0.4M
2021-12-22 244.92 247.91 244.87 247.18 0.3M
2021-12-21 242.89 247.22 242.55 245.17 0.6M
2021-12-20 242.40 244.70 240.06 241.55 0.8M
2021-12-17 246.00 248.49 243.93 244.53 1.5M
2021-12-16 249.05 250.23 244.18 245.91 1.1M
2021-12-15 245.27 249.79 244.82 248.90 0.9M
2021-12-14 247.92 248.42 242.36 244.24 0.7M
2021-12-13 244.82 249.38 243.31 248.07 0.6M
2021-12-10 246.06 246.06 242.80 244.87 0.7M
2021-12-09 244.81 245.53 242.23 242.52 0.6M
2021-12-08 241.41 246.66 240.55 245.46 1.0M
2021-12-07 241.25 243.80 237.72 241.23 1.7M
2021-12-06 240.64 244.79 240.05 240.86 0.6M
2021-12-03 239.14 239.68 235.72 237.96 0.8M
2021-12-02 231.83 239.19 230.74 238.42 1.1M
2021-12-01 241.26 241.26 230.00 230.10 1.4M
2021-11-30 239.63 241.71 238.19 238.87 1.3M
2021-11-29 241.60 243.39 239.30 240.78 1.1M
2021-11-26 243.13 244.05 237.89 239.39 0.4M
2021-11-24 242.47 247.45 242.27 246.86 0.3M
2021-11-23 239.16 243.60 237.33 242.73 0.8M
2021-11-22 242.21 242.50 238.29 238.38 0.7M
2021-11-19 246.18 246.18 241.55 242.01 0.5M
2021-11-18 244.10 246.34 242.83 246.12 0.6M
2021-11-17 240.84 244.03 235.22 243.90 0.6M
2021-11-16 245.43 245.90 241.18 241.89 0.5M
2021-11-15 241.05 245.47 240.38 245.43 0.4M
2021-11-12 241.32 242.17 239.62 241.01 0.4M
2021-11-11 240.72 241.09 238.74 241.02 0.5M
2021-11-10 239.50 241.22 239.50 240.36 0.4M
2021-11-09 238.68 240.22 237.70 240.13 0.5M
2021-11-08 240.75 241.00 235.35 238.38 0.6M
2021-11-05 235.70 238.68 234.47 237.84 0.8M
2021-11-04 236.77 237.89 231.45 233.72 0.5M
2021-11-03 236.54 237.11 234.19 236.73 0.8M
2021-11-02 236.52 237.10 233.87 235.60 0.6M
2021-11-01 237.32 237.32 230.74 235.10 0.6M
2021-10-29 238.41 239.86 236.03 236.68 0.9M
2021-10-28 236.14 241.64 235.06 239.20 0.8M
2021-10-27 235.00 238.50 233.63 236.63 0.6M
2021-10-26 233.04 235.82 231.50 234.41 0.4M
2021-10-25 232.63 233.63 230.73 232.77 0.4M
2021-10-22 232.72 234.61 232.12 232.76 0.4M
2021-10-21 233.00 233.32 231.04 232.01 0.4M
2021-10-20 228.97 233.13 228.50 233.00 0.4M
2021-10-19 230.81 230.94 227.31 228.50 0.5M
2021-10-18 229.23 231.22 228.60 230.00 0.5M
2021-10-15 234.00 234.00 229.03 230.63 0.5M
2021-10-14 229.52 232.76 229.25 232.39 0.4M
2021-10-13 225.80 228.43 224.44 228.30 0.4M
2021-10-12 225.54 227.31 222.70 226.50 0.4M
2021-10-11 224.49 225.14 221.67 223.81 0.3M
2021-10-08 226.14 226.41 223.42 223.85 0.3M
2021-10-07 227.91 228.64 225.29 226.04 0.4M
2021-10-06 223.75 226.96 219.96 226.35 0.4M
2021-10-05 225.73 225.91 222.67 224.46 0.8M
2021-10-04 221.91 225.46 221.91 224.79 0.6M
2021-10-01 221.85 224.08 218.77 222.76 0.3M
2021-09-30 225.18 226.47 221.51 221.64 0.6M
2021-09-29 223.45 227.31 222.88 225.00 0.5M
2021-09-28 220.20 223.04 218.70 222.15 0.6M
2021-09-27 226.89 228.25 221.43 221.66 0.5M
2021-09-24 227.43 230.15 225.98 226.41 0.8M
2021-09-23 225.01 229.32 224.71 227.27 0.8M
2021-09-22 222.78 224.71 222.45 223.48 0.6M
2021-09-21 222.01 223.87 220.64 220.71 0.4M
2021-09-20 218.12 221.09 216.71 220.48 0.5M
2021-09-17 222.32 223.95 219.30 219.89 1.2M
2021-09-16 224.52 225.47 222.20 223.68 0.6M
2021-09-15 224.37 226.30 223.68 224.75 0.5M
2021-09-14 224.95 225.61 222.82 224.29 0.3M
2021-09-13 225.87 227.32 223.18 223.71 0.6M
2021-09-10 226.89 226.89 223.42 223.55 0.5M
2021-09-09 229.77 230.06 225.93 226.00 0.5M
2021-09-08 226.72 231.76 226.20 230.49 0.4M
2021-09-07 232.25 232.25 226.31 227.59 0.7M
2021-09-03 232.40 233.48 229.94 232.85 0.5M
2021-09-02 232.62 233.45 230.41 233.02 0.8M
2021-09-01 229.19 232.70 228.34 232.60 0.6M
2021-08-31 227.54 229.69 226.75 229.58 0.7M
2021-08-30 225.68 228.46 224.82 228.22 0.5M
2021-08-27 225.48 226.81 224.61 225.62 0.3M
2021-08-26 223.50 224.92 222.46 224.39 0.5M
2021-08-25 221.55 224.29 220.47 222.26 0.3M
2021-08-24 223.25 223.25 220.31 221.79 0.4M
2021-08-23 225.24 225.91 222.05 223.15 0.3M
2021-08-20 223.46 225.73 222.06 224.63 0.5M
2021-08-19 221.55 224.61 220.67 223.95 0.4M
2021-08-18 223.85 224.74 221.81 222.87 0.4M
2021-08-17 223.89 225.35 222.30 224.59 0.3M
2021-08-16 224.16 226.72 223.02 225.11 0.5M
2021-08-13 223.07 225.20 222.31 224.55 0.4M
2021-08-12 222.97 223.75 221.73 222.30 0.4M
2021-08-11 223.99 224.46 221.56 222.20 0.6M
2021-08-10 227.53 227.61 222.73 222.78 0.7M
2021-08-09 228.63 228.66 226.35 227.54 0.4M
2021-08-06 230.00 230.00 227.63 228.92 0.3M
2021-08-05 229.45 230.11 226.77 229.19 0.3M
2021-08-04 229.00 229.67 227.11 227.88 0.4M
2021-08-03 229.22 229.24 226.28 228.90 0.3M
2021-08-02 229.71 231.89 227.50 228.81 0.6M
2021-07-30 230.99 232.72 227.75 227.83 0.8M
2021-07-29 227.55 232.25 227.55 229.92 0.4M
2021-07-28 228.34 229.50 227.09 227.45 0.6M
2021-07-27 226.20 229.47 224.95 228.28 0.5M
2021-07-26 226.16 227.81 225.26 226.20 0.3M
2021-07-23 224.46 226.95 224.18 226.80 0.8M
2021-07-22 227.04 227.12 224.03 224.45 0.9M
2021-07-21 229.19 230.60 227.91 228.18 0.6M
2021-07-20 224.44 229.45 223.97 228.74 0.6M
2021-07-19 223.20 225.24 221.15 223.17 0.7M
2021-07-16 226.24 227.16 225.17 225.87 0.6M
2021-07-15 223.33 225.31 223.10 224.93 0.6M
2021-07-14 222.00 224.31 221.54 224.07 0.3M
2021-07-13 223.51 223.70 220.36 221.22 0.3M
2021-07-12 220.83 224.41 220.37 223.97 0.6M
2021-07-09 218.92 221.08 217.33 220.83 0.7M
2021-07-08 214.44 217.71 213.80 217.27 0.6M
2021-07-07 213.73 216.25 212.35 215.73 0.7M
2021-07-06 211.24 213.90 209.41 213.55 0.7M
2021-07-02 210.90 212.70 210.90 211.33 0.5M
2021-07-01 209.04 212.33 208.15 210.51 0.7M
2021-06-30 210.02 211.81 207.93 208.69 0.9M
2021-06-29 210.26 212.57 210.01 210.31 0.9M
2021-06-28 214.12 214.12 210.87 212.38 0.7M
2021-06-25 211.81 214.02 211.56 213.94 0.8M
2021-06-24 212.71 213.23 210.70 212.03 0.8M
2021-06-23 211.94 213.23 210.52 212.71 1.1M
2021-06-22 212.18 212.33 210.19 211.58 0.8M
2021-06-21 207.26 212.87 206.61 212.10 0.8M
2021-06-18 210.00 210.83 205.91 206.10 1.9M
2021-06-17 209.74 210.49 207.90 210.02 0.7M
2021-06-16 210.98 212.44 209.54 209.69 1.1M
2021-06-15 213.71 213.71 210.38 210.97 0.6M
2021-06-14 213.07 214.21 212.41 214.21 0.6M
2021-06-11 214.46 215.12 212.80 214.64 1.0M
2021-06-10 210.72 216.64 209.62 214.66 1.9M
2021-06-09 211.90 212.42 210.31 210.76 1.4M
2021-06-08 211.79 213.81 210.82 211.03 1.1M
2021-06-07 212.30 214.22 211.47 212.14 0.8M
2021-06-04 212.76 213.13 210.85 211.75 0.6M
2021-06-03 213.37 213.46 211.92 213.10 0.8M
2021-06-02 212.03 213.67 210.52 212.75 0.9M
2021-06-01 207.58 210.76 206.60 210.68 0.7M
2021-05-28 204.85 207.39 204.02 206.94 0.9M
2021-05-27 205.67 205.79 203.50 204.07 1.0M
2021-05-26 204.19 205.98 203.16 204.87 0.7M
2021-05-25 203.55 204.87 202.61 204.40 0.8M
2021-05-24 201.64 204.44 201.44 203.40 0.7M
2021-05-21 200.52 202.00 199.57 200.41 0.8M
2021-05-20 196.00 200.25 195.51 199.88 0.9M
2021-05-19 198.00 198.00 194.61 196.67 1.3M
2021-05-18 197.86 199.81 197.08 199.00 0.9M
2021-05-17 198.25 199.09 197.31 198.27 0.5M
2021-05-14 196.49 198.93 196.49 197.96 1.0M
2021-05-13 192.73 198.40 192.73 196.50 0.8M
2021-05-12 196.69 196.71 191.69 192.84 1.0M
2021-05-11 196.00 197.04 194.56 196.18 0.6M
2021-05-10 196.80 199.48 196.42 196.99 0.5M
2021-05-07 192.59 195.69 192.59 195.53 0.8M
2021-05-06 188.34 193.33 188.34 193.29 0.7M
2021-05-05 189.63 191.01 186.61 187.96 0.7M
2021-05-04 191.99 193.25 189.46 190.39 0.6M
2021-05-03 193.12 193.53 191.21 191.65 0.6M
2021-04-30 191.59 192.55 190.40 192.00 0.7M
2021-04-29 192.32 196.21 189.83 191.51 0.7M
2021-04-28 195.23 195.29 191.35 191.35 1.0M
2021-04-27 195.52 196.44 193.70 195.31 0.5M
2021-04-26 194.99 195.55 194.19 194.77 0.6M
2021-04-23 192.55 194.53 192.08 193.88 0.6M
2021-04-22 194.15 195.27 192.33 192.40 0.9M
2021-04-21 192.92 194.36 191.25 193.62 0.6M
2021-04-20 190.13 192.97 190.13 192.68 0.7M
2021-04-19 191.06 191.14 189.26 190.36 0.5M
2021-04-16 189.65 190.10 188.17 189.81 0.7M
2021-04-15 188.06 188.75 187.10 188.46 1.0M
2021-04-14 187.50 188.66 186.13 186.26 0.4M
2021-04-13 186.77 188.05 186.00 187.80 0.5M
2021-04-12 186.37 187.35 184.85 187.12 0.5M
2021-04-09 186.54 186.90 185.12 185.94 0.5M
2021-04-08 186.33 187.84 185.55 185.65 0.4M
2021-04-07 187.18 188.61 185.23 187.78 0.4M
2021-04-06 185.20 186.60 184.73 186.50 0.6M
2021-04-05 187.87 188.00 183.58 185.99 0.5M
2021-04-01 184.92 187.12 183.68 186.90 0.6M
2021-03-31 185.03 186.65 183.21 184.51 0.9M
2021-03-30 185.88 187.75 185.61 187.37 0.4M
2021-03-29 188.60 189.37 185.45 187.35 0.5M
2021-03-26 187.59 189.46 187.21 189.12 0.6M
2021-03-25 184.85 187.53 182.69 187.34 0.6M
2021-03-24 181.99 186.68 181.24 184.85 1.0M
2021-03-23 185.59 186.83 183.49 184.75 0.8M
2021-03-22 182.80 186.10 181.44 185.13 0.7M
2021-03-19 187.67 188.00 182.43 182.79 1.7M
2021-03-18 189.43 189.61 187.21 188.70 0.6M
2021-03-17 191.16 191.16 187.18 189.72 0.9M
2021-03-16 193.50 194.21 189.05 190.30 0.7M
2021-03-15 190.57 195.46 188.77 193.42 0.8M
2021-03-12 186.96 190.49 186.96 190.49 1.1M
2021-03-11 185.24 188.30 184.86 186.32 1.3M
2021-03-10 182.35 185.93 178.65 185.18 0.8M
2021-03-09 183.91 186.45 181.95 182.02 0.7M
2021-03-08 178.94 185.09 177.03 183.91 1.1M
2021-03-05 178.90 180.00 174.85 177.65 1.1M
2021-03-04 181.21 181.95 176.02 178.05 1.1M
2021-03-03 178.77 183.42 178.15 181.40 1.1M
2021-03-02 176.13 179.30 175.82 178.22 0.9M
2021-03-01 178.10 181.33 176.95 177.02 0.7M
2021-02-26 180.47 180.54 175.68 175.75 1.4M
2021-02-25 185.10 185.66 179.54 180.32 0.8M
2021-02-24 181.05 185.31 180.43 185.00 1.1M
2021-02-23 179.86 182.23 178.65 180.74 1.0M
2021-02-22 178.69 180.57 177.15 178.28 0.8M
2021-02-19 177.91 178.83 177.08 178.01 0.9M
2021-02-18 178.64 179.14 177.05 177.77 0.5M
2021-02-17 178.33 179.25 175.86 179.00 0.8M
2021-02-16 179.76 179.95 177.97 178.56 0.8M
2021-02-12 177.76 179.68 176.93 179.51 0.8M
2021-02-11 176.20 179.62 174.09 178.93 1.2M
2021-02-10 174.11 176.02 173.21 175.85 0.6M
2021-02-09 173.93 174.51 172.58 173.83 0.6M
2021-02-08 172.00 173.67 170.49 173.33 0.8M
2021-02-05 172.23 172.88 169.00 172.22 1.1M
2021-02-04 165.92 174.06 164.20 171.85 2.3M
2021-02-03 165.05 168.80 164.21 167.79 1.4M
2021-02-02 165.87 167.56 164.73 166.44 0.9M
2021-02-01 164.64 165.48 161.10 165.23 1.3M
2021-01-29 164.51 166.79 162.71 163.67 1.0M
2021-01-28 164.11 169.14 162.71 166.02 0.6M
2021-01-27 166.81 167.99 162.81 163.87 0.8M
2021-01-26 167.00 169.37 166.40 168.11 0.8M
2021-01-25 164.23 167.40 163.01 166.61 0.8M
2021-01-22 164.71 165.64 163.09 164.73 0.9M
2021-01-21 164.39 166.30 162.82 165.46 0.5M
2021-01-20 161.64 167.20 160.94 165.92 0.9M
2021-01-19 164.81 165.31 161.35 162.41 0.8M
2021-01-15 160.13 164.31 159.68 164.00 0.8M
2021-01-14 160.40 162.28 158.60 160.49 0.9M
2021-01-13 157.71 160.24 157.40 159.19 0.9M
2021-01-12 156.58 157.93 155.64 157.38 0.8M
2021-01-11 158.00 158.73 156.38 157.38 0.6M
2021-01-08 156.90 158.69 156.38 158.44 0.8M
2021-01-07 158.32 158.86 155.90 157.06 0.8M
2021-01-06 156.16 159.83 155.39 159.23 1.2M
2021-01-05 155.70 156.60 154.84 155.07 1.2M
2021-01-04 160.07 161.70 155.00 155.52 1.5M