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
2023-12-29 188.78 189.58 187.11 187.22 0.8M
2023-12-28 187.29 189.67 187.06 189.60 0.5M
2023-12-27 188.48 189.62 187.58 189.49 0.6M
2023-12-26 187.10 188.81 187.10 188.23 0.7M
2023-12-22 187.86 189.46 187.00 187.29 0.6M
2023-12-21 187.87 188.25 185.55 186.65 0.8M
2023-12-20 189.60 190.33 186.08 186.20 0.9M
2023-12-19 190.45 191.50 187.64 189.60 0.8M
2023-12-18 188.00 190.61 186.86 189.84 0.8M
2023-12-15 190.58 190.68 185.09 187.89 1.6M
2023-12-14 187.16 193.33 187.16 191.44 1.8M
2023-12-13 174.70 185.31 174.70 183.98 1.0M
2023-12-12 175.70 176.74 174.23 174.83 0.8M
2023-12-11 174.94 175.64 173.66 175.41 0.7M
2023-12-08 175.00 175.81 173.95 175.75 0.6M
2023-12-07 175.23 176.23 173.79 175.38 0.7M
2023-12-06 176.25 177.07 174.75 174.99 0.9M
2023-12-05 176.78 177.39 174.36 175.76 1.2M
2023-12-04 176.67 179.07 176.67 177.74 1.0M
2023-12-01 172.90 177.98 172.30 177.94 1.2M
2023-11-30 170.88 173.15 170.55 172.94 1.4M
2023-11-29 174.83 175.13 170.53 170.83 0.9M
2023-11-28 171.20 173.59 170.29 172.17 0.9M
2023-11-27 172.86 173.46 171.59 171.88 0.9M
2023-11-24 172.30 173.37 171.53 173.37 0.4M
2023-11-22 172.85 173.21 171.55 172.52 0.8M
2023-11-21 170.73 172.18 169.86 170.75 0.7M
2023-11-20 168.28 171.19 166.60 171.17 1.0M
2023-11-17 171.45 171.45 167.37 169.04 0.8M
2023-11-16 171.72 172.25 169.57 169.82 0.7M
2023-11-15 171.51 173.11 170.74 170.96 0.7M
2023-11-14 170.09 175.02 169.65 171.87 1.2M
2023-11-13 166.88 167.55 164.76 165.29 0.5M
2023-11-10 167.80 168.65 165.64 168.20 0.5M
2023-11-09 169.50 169.50 165.70 166.37 0.5M
2023-11-08 168.01 169.49 167.48 168.99 0.5M
2023-11-07 169.45 170.34 166.97 167.39 0.5M
2023-11-06 170.01 170.33 167.32 169.12 0.6M
2023-11-03 170.85 174.81 170.39 171.32 0.6M
2023-11-02 166.54 169.46 165.88 167.92 0.9M
2023-11-01 165.23 165.63 161.85 163.87 0.7M
2023-10-31 163.98 165.82 161.99 165.74 1.1M
2023-10-30 164.32 165.24 160.45 162.65 0.8M
2023-10-27 167.92 169.31 161.98 162.59 1.1M
2023-10-26 166.14 169.78 164.74 167.78 1.3M
2023-10-25 168.07 168.85 165.12 165.18 0.7M
2023-10-24 167.58 169.48 167.21 169.30 0.7M
2023-10-23 168.21 169.77 166.68 166.83 0.8M
2023-10-20 174.25 174.41 169.43 169.61 0.8M
2023-10-19 174.26 176.40 172.69 173.05 0.8M
2023-10-18 178.17 178.77 175.08 175.45 0.5M
2023-10-17 177.16 179.77 177.11 179.28 0.8M
2023-10-16 177.82 178.80 175.39 178.28 0.6M
2023-10-13 177.36 177.50 175.47 176.42 0.6M
2023-10-12 176.86 177.06 175.33 176.65 0.5M
2023-10-11 175.23 177.58 174.65 177.42 0.8M
2023-10-10 173.60 176.22 173.49 173.99 0.6M
2023-10-09 170.94 174.84 170.94 174.21 0.4M
2023-10-06 168.90 173.40 167.30 172.00 0.6M
2023-10-05 168.03 170.51 168.00 170.26 0.7M
2023-10-04 168.67 169.32 166.25 168.30 0.9M
2023-10-03 166.54 167.89 165.65 167.41 0.7M
2023-10-02 170.80 172.02 167.16 168.09 0.7M
2023-09-29 173.50 174.50 169.92 171.74 0.9M
2023-09-28 171.32 173.35 171.00 171.29 0.7M
2023-09-27 175.42 176.26 171.42 172.44 0.9M
2023-09-26 176.05 177.25 174.45 174.97 0.7M
2023-09-25 177.01 178.33 176.29 177.59 0.8M
2023-09-22 179.48 179.96 177.39 177.64 0.8M
2023-09-21 181.73 181.93 179.40 179.51 0.7M
2023-09-20 182.88 183.94 181.88 182.68 0.5M
2023-09-19 182.30 182.84 180.34 181.25 0.4M
2023-09-18 184.07 184.07 180.63 181.98 0.5M
2023-09-15 183.53 184.54 182.73 183.89 1.4M
2023-09-14 182.24 184.00 181.14 183.46 0.7M
2023-09-13 180.97 181.83 179.04 180.00 0.5M
2023-09-12 179.05 181.32 177.49 180.95 0.5M
2023-09-11 179.85 180.10 178.11 179.53 0.4M
2023-09-08 181.59 181.68 178.81 179.28 0.5M
2023-09-07 179.00 183.36 178.33 181.22 0.8M
2023-09-06 179.60 180.08 177.82 179.37 0.5M
2023-09-05 181.55 182.52 179.75 179.78 0.6M
2023-09-01 184.59 185.10 180.95 181.35 0.6M
2023-08-31 185.27 185.29 183.31 183.82 0.8M
2023-08-30 184.76 186.03 184.05 185.16 0.4M
2023-08-29 182.30 184.08 181.53 183.92 0.6M
2023-08-28 182.04 184.08 182.04 182.29 0.3M
2023-08-25 181.63 183.13 181.18 181.45 0.4M
2023-08-24 180.88 184.45 180.41 180.86 0.6M
2023-08-23 178.96 180.70 177.62 180.65 0.3M
2023-08-22 178.82 179.70 177.44 177.69 0.7M
2023-08-21 179.29 179.56 175.99 177.59 0.5M
2023-08-18 178.11 180.38 177.24 179.31 0.4M
2023-08-17 180.01 182.10 178.98 179.01 0.6M
2023-08-16 180.51 181.29 179.40 179.94 0.5M
2023-08-15 181.57 181.81 179.62 180.45 0.5M
2023-08-14 187.14 187.14 182.52 182.74 0.7M
2023-08-11 184.58 187.67 184.44 187.28 0.4M
2023-08-10 185.79 188.43 184.77 185.17 0.4M
2023-08-09 184.69 186.24 184.20 185.33 0.5M
2023-08-08 185.77 186.83 184.11 185.44 0.6M
2023-08-07 185.96 188.29 184.96 187.86 0.6M
2023-08-04 184.55 187.28 184.04 184.85 0.6M
2023-08-03 185.53 185.53 180.36 184.39 0.9M
2023-08-02 186.70 188.23 185.35 186.12 0.8M
2023-08-01 189.49 190.33 186.64 187.87 0.8M
2023-07-31 186.44 189.88 186.10 188.65 1.5M
2023-07-28 187.92 189.07 184.24 186.13 0.8M
2023-07-27 192.15 192.23 185.27 186.38 1.0M
2023-07-26 192.25 194.14 190.03 191.75 1.0M
2023-07-25 195.75 196.70 192.18 192.46 0.8M
2023-07-24 197.50 198.66 196.02 196.48 0.5M
2023-07-21 197.10 198.00 196.59 197.37 0.5M
2023-07-20 194.78 196.99 192.64 196.79 0.6M
2023-07-19 194.17 194.48 191.62 194.43 1.0M
2023-07-18 194.56 194.56 191.34 193.05 0.8M
2023-07-17 197.35 197.82 193.44 194.07 1.0M
2023-07-14 195.76 198.03 195.01 197.91 0.6M
2023-07-13 194.33 195.83 193.63 195.72 0.4M
2023-07-12 196.48 198.20 194.13 194.33 0.7M
2023-07-11 193.11 194.23 191.86 194.17 0.6M
2023-07-10 190.13 192.59 189.93 192.31 0.6M
2023-07-07 191.52 192.33 190.53 191.07 0.5M
2023-07-06 187.99 192.72 184.67 192.41 0.8M
2023-07-05 189.92 192.48 187.74 190.15 0.7M
2023-07-03 188.53 191.45 188.25 190.50 0.4M
2023-06-30 189.26 190.47 186.34 189.27 1.2M
2023-06-29 184.84 188.51 184.04 188.04 0.6M
2023-06-28 187.22 188.65 185.85 186.76 0.6M
2023-06-27 186.67 188.42 185.35 187.91 0.4M
2023-06-26 179.82 186.16 179.50 186.02 0.6M
2023-06-23 184.52 184.75 181.19 181.37 1.0M
2023-06-22 189.51 189.51 182.63 184.99 0.6M
2023-06-21 188.98 189.59 187.16 189.38 0.7M
2023-06-20 191.87 192.08 189.27 190.20 1.0M
2023-06-16 191.42 192.90 190.79 192.45 1.6M
2023-06-15 190.30 190.90 188.43 190.53 0.6M
2023-06-14 189.78 191.00 188.56 190.16 0.7M
2023-06-13 186.35 189.45 185.98 189.08 0.5M
2023-06-12 188.12 188.24 186.32 187.53 0.6M
2023-06-09 187.26 188.80 186.67 188.31 0.7M
2023-06-08 185.18 186.64 183.23 186.40 0.6M
2023-06-07 183.87 186.87 183.11 186.11 0.5M
2023-06-06 182.42 183.45 180.59 183.07 0.5M
2023-06-05 181.50 183.36 180.61 181.51 0.7M
2023-06-02 178.46 181.75 178.41 181.20 0.7M
2023-06-01 173.89 177.04 172.07 176.69 0.8M
2023-05-31 173.20 175.06 172.53 173.98 1.2M
2023-05-30 172.59 174.28 171.53 172.73 0.6M
2023-05-26 169.27 171.80 167.61 171.73 0.8M
2023-05-25 172.88 172.99 169.94 170.47 0.6M
2023-05-24 174.70 174.70 171.30 172.05 0.8M
2023-05-23 176.87 177.96 174.86 175.14 0.5M
2023-05-22 176.19 177.87 175.51 176.72 0.5M
2023-05-19 177.42 178.50 175.49 176.24 0.6M
2023-05-18 176.16 177.41 174.45 175.93 0.6M
2023-05-17 175.91 177.27 174.87 177.17 0.6M
2023-05-16 178.66 178.86 175.23 175.28 0.6M
2023-05-15 180.89 181.78 177.74 178.66 0.7M
2023-05-12 180.87 180.87 178.56 180.18 0.4M
2023-05-11 178.83 180.65 177.58 180.36 0.6M
2023-05-10 180.80 181.75 178.97 180.15 0.5M
2023-05-09 178.85 180.07 177.31 179.32 0.3M
2023-05-08 178.58 180.74 178.19 180.36 0.5M
2023-05-05 178.72 181.22 178.02 179.75 0.8M
2023-05-04 177.64 179.17 176.18 178.27 0.6M
2023-05-03 179.52 180.47 177.53 177.80 0.7M
2023-05-02 180.69 181.47 175.46 178.25 0.9M
2023-05-01 180.80 182.25 180.05 181.67 0.7M
2023-04-28 178.85 182.97 177.33 180.37 1.1M
2023-04-27 174.53 177.94 174.11 177.65 1.6M
2023-04-26 170.89 173.46 170.16 171.06 1.2M
2023-04-25 172.39 172.70 170.90 171.59 0.6M
2023-04-24 173.50 173.68 171.41 173.08 1.2M
2023-04-21 174.12 174.12 171.12 173.33 0.4M
2023-04-20 174.88 175.46 172.24 173.23 0.7M
2023-04-19 172.35 175.34 172.35 175.26 0.7M
2023-04-18 173.67 174.69 172.97 173.32 0.9M
2023-04-17 170.18 174.03 169.85 174.02 1.4M
2023-04-14 170.49 171.44 168.13 169.86 0.8M
2023-04-13 170.17 171.17 168.16 170.07 0.9M
2023-04-12 171.87 173.36 169.81 170.09 1.1M
2023-04-11 168.42 171.62 168.31 170.30 0.9M
2023-04-10 168.00 168.88 166.64 168.62 0.8M
2023-04-06 167.72 168.21 165.60 168.19 0.5M
2023-04-05 165.93 167.61 165.60 166.32 1.1M
2023-04-04 167.62 168.17 164.18 166.29 1.2M
2023-04-03 168.26 170.33 166.60 167.08 1.2M
2023-03-31 164.17 168.28 164.17 168.06 1.4M
2023-03-30 162.52 163.90 162.27 163.26 0.5M
2023-03-29 160.09 162.45 159.57 162.20 0.8M
2023-03-28 157.19 159.38 156.54 157.32 0.8M
2023-03-27 158.77 160.23 158.30 158.61 0.8M
2023-03-24 153.20 157.79 153.07 157.73 0.7M
2023-03-23 156.07 157.76 154.03 154.07 0.7M
2023-03-22 159.49 160.55 155.61 155.79 0.8M
2023-03-21 163.46 164.00 159.31 161.08 0.9M
2023-03-20 161.61 163.03 160.31 162.66 0.7M
2023-03-17 165.34 165.72 161.24 161.51 1.1M
2023-03-16 169.04 169.04 164.28 165.46 0.9M
2023-03-15 168.91 171.01 166.84 169.93 0.7M
2023-03-14 170.93 171.99 168.71 170.21 1.2M
2023-03-13 165.00 170.02 164.45 168.38 0.9M
2023-03-10 171.00 172.12 163.68 165.53 1.1M
2023-03-09 173.95 174.69 170.87 170.98 1.0M
2023-03-08 170.57 174.83 170.57 173.70 0.6M
2023-03-07 174.61 174.72 170.34 170.75 0.7M
2023-03-06 173.94 175.22 173.40 174.70 0.5M
2023-03-03 171.00 173.63 170.72 172.68 0.8M
2023-03-02 167.03 170.21 166.37 169.69 0.7M
2023-03-01 171.07 172.05 166.47 168.21 0.6M
2023-02-28 173.05 175.23 172.41 172.52 0.9M
2023-02-27 176.96 177.27 172.54 173.24 0.6M
2023-02-24 175.61 176.36 173.83 175.00 0.7M
2023-02-23 177.43 178.93 175.71 177.83 0.6M
2023-02-22 176.73 178.02 175.58 176.58 0.7M
2023-02-21 179.02 179.02 175.12 175.86 0.7M
2023-02-17 180.12 180.12 176.43 179.27 2.5M
2023-02-16 178.92 182.56 178.11 180.12 0.8M
2023-02-15 179.15 181.16 178.55 181.14 0.6M
2023-02-14 181.12 182.49 179.02 180.08 1.0M
2023-02-13 180.42 182.99 180.41 181.19 1.2M
2023-02-10 179.68 180.64 177.93 180.28 0.8M
2023-02-09 184.47 184.57 178.82 180.37 0.9M
2023-02-08 178.36 182.41 178.09 181.60 1.1M
2023-02-07 177.23 180.76 176.49 179.71 0.7M
2023-02-06 178.35 179.47 177.04 178.79 0.8M
2023-02-03 181.00 181.32 178.30 180.25 0.9M
2023-02-02 180.00 185.78 179.80 184.50 1.1M
2023-02-01 176.38 178.92 174.70 178.02 0.8M
2023-01-31 173.10 177.44 173.07 177.44 1.7M
2023-01-30 176.16 177.43 173.16 173.27 0.6M
2023-01-27 173.33 178.55 173.33 177.52 0.8M
2023-01-26 174.07 175.76 172.96 173.45 0.7M
2023-01-25 172.86 174.17 172.18 173.36 0.8M
2023-01-24 171.69 173.83 169.89 173.09 0.5M
2023-01-23 171.39 171.95 169.61 170.36 0.7M
2023-01-20 168.73 170.57 166.96 170.35 1.6M
2023-01-19 167.89 170.70 167.63 168.70 0.9M
2023-01-18 170.31 170.92 167.24 168.65 1.1M
2023-01-17 169.48 171.46 168.34 170.01 0.7M
2023-01-13 168.33 169.85 166.90 167.85 0.6M
2023-01-12 170.88 171.42 168.52 170.27 0.7M
2023-01-11 164.46 170.21 164.27 169.88 0.8M
2023-01-10 162.02 163.57 161.64 162.99 0.7M
2023-01-09 163.19 165.04 161.66 162.47 1.8M
2023-01-06 158.29 164.08 158.01 163.63 0.6M
2023-01-05 162.62 163.18 157.69 157.98 0.9M
2023-01-04 161.90 165.71 161.37 164.32 0.5M
2023-01-03 162.30 163.69 159.56 161.50 0.6M