AvalonBay Communities Inc (AVB)

AVB
🏛️ Vereinigte Staaten →
191.37
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 161.84 162.37 159.56 161.52 0.6M
2022-12-29 160.99 163.12 159.75 162.65 0.8M
2022-12-28 163.21 164.02 160.58 161.08 0.4M
2022-12-27 163.45 163.75 161.37 162.80 0.5M
2022-12-23 161.83 163.12 160.45 163.03 0.4M
2022-12-22 161.24 162.59 159.49 161.85 0.7M
2022-12-21 162.71 163.86 161.38 162.37 0.7M
2022-12-20 161.50 161.82 159.69 161.21 0.6M
2022-12-19 164.80 164.80 160.40 162.22 0.8M
2022-12-16 165.83 166.87 162.05 165.00 2.0M
2022-12-15 170.08 171.36 167.90 168.79 1.1M
2022-12-14 173.72 175.35 170.80 172.08 0.7M
2022-12-13 176.53 176.76 171.17 173.40 0.8M
2022-12-12 169.18 171.56 166.91 171.55 0.7M
2022-12-09 169.34 171.28 169.18 169.58 0.5M
2022-12-08 167.31 171.33 167.23 169.60 0.7M
2022-12-07 166.60 170.21 166.60 167.97 1.0M
2022-12-06 171.07 171.08 166.12 166.89 0.6M
2022-12-05 170.95 172.62 169.62 170.30 0.9M
2022-12-02 170.85 173.08 170.59 172.57 0.7M
2022-12-01 176.48 177.68 172.38 174.18 0.7M
2022-11-30 169.70 174.97 168.65 174.90 1.2M
2022-11-29 167.81 171.07 167.33 170.79 0.7M
2022-11-28 169.38 172.05 167.64 168.07 1.8M
2022-11-25 169.24 170.24 169.12 170.06 0.2M
2022-11-23 168.22 169.91 166.94 168.52 0.6M
2022-11-22 169.50 169.64 167.90 168.90 0.5M
2022-11-21 168.68 171.45 167.50 168.69 0.8M
2022-11-18 167.39 169.56 166.95 169.19 1.2M
2022-11-17 163.83 166.31 163.44 165.13 0.6M
2022-11-16 168.64 169.78 166.00 166.08 0.8M
2022-11-15 168.61 169.60 166.70 168.97 1.1M
2022-11-14 166.94 170.50 165.72 166.40 1.7M
2022-11-11 171.51 172.03 166.88 167.11 0.8M
2022-11-10 165.69 171.96 165.50 171.82 1.1M
2022-11-09 161.14 161.96 158.35 158.98 1.0M
2022-11-08 163.20 163.29 160.00 161.05 0.9M
2022-11-07 164.45 167.28 160.70 162.02 1.3M
2022-11-04 164.44 168.42 160.63 167.29 1.8M
2022-11-03 169.84 172.18 166.47 170.10 0.8M
2022-11-02 174.46 176.56 171.10 171.18 1.0M
2022-11-01 176.27 177.60 174.84 175.29 0.7M
2022-10-31 174.50 176.32 173.64 175.12 0.9M
2022-10-28 171.12 175.91 170.30 175.60 1.1M
2022-10-27 175.39 176.87 170.95 172.34 1.2M
2022-10-26 178.50 179.74 173.71 174.56 1.1M
2022-10-25 174.22 178.88 174.20 178.80 0.6M
2022-10-24 176.10 177.23 172.74 173.20 0.8M
2022-10-21 172.46 174.99 170.15 174.89 0.7M
2022-10-20 174.07 175.65 171.88 172.03 1.0M
2022-10-19 175.47 176.31 171.59 173.35 0.6M
2022-10-18 178.09 180.84 176.02 177.76 0.6M
2022-10-17 172.97 175.81 172.05 175.38 1.0M
2022-10-14 178.11 178.64 169.39 169.58 0.7M
2022-10-13 169.20 176.41 168.05 175.87 0.7M
2022-10-12 174.39 174.39 170.76 171.67 0.8M
2022-10-11 171.17 175.23 169.88 174.71 0.7M
2022-10-10 173.28 173.66 170.76 170.86 0.7M
2022-10-07 175.95 176.82 171.01 172.28 0.7M
2022-10-06 182.16 182.69 177.12 177.63 0.7M
2022-10-05 185.47 185.77 180.20 182.51 0.6M
2022-10-04 187.54 189.81 185.64 188.16 0.8M
2022-10-03 186.64 187.48 184.18 186.62 0.6M
2022-09-30 183.26 185.41 181.56 184.19 1.1M
2022-09-29 183.00 184.18 180.01 181.50 0.7M
2022-09-28 183.88 187.14 181.67 186.41 0.7M
2022-09-27 185.52 186.19 181.43 181.80 0.8M
2022-09-26 187.93 187.93 182.30 184.19 0.7M
2022-09-23 186.47 191.90 186.21 188.82 0.7M
2022-09-22 188.89 189.56 186.67 188.48 0.8M
2022-09-21 194.48 195.03 188.96 188.97 0.7M
2022-09-20 197.80 197.80 190.85 192.88 0.8M
2022-09-19 199.84 200.00 195.52 199.63 0.6M
2022-09-16 201.81 202.36 198.63 201.98 1.7M
2022-09-15 205.08 205.34 201.22 201.32 0.4M
2022-09-14 207.03 207.45 202.34 205.08 0.6M
2022-09-13 210.68 211.84 207.26 207.85 0.7M
2022-09-12 215.26 216.11 213.75 214.22 0.8M
2022-09-09 212.22 215.55 210.46 214.46 0.6M
2022-09-08 209.29 212.45 209.16 211.83 0.4M
2022-09-07 207.21 210.64 207.21 210.45 0.6M
2022-09-06 203.90 207.55 203.55 207.13 0.5M
2022-09-02 204.54 207.12 202.20 202.51 0.7M
2022-09-01 199.92 204.16 197.80 203.96 0.7M
2022-08-31 204.65 205.48 200.65 200.91 1.1M
2022-08-30 206.01 206.90 202.27 203.11 0.7M
2022-08-29 208.61 208.61 205.49 205.68 0.6M
2022-08-26 213.39 214.95 209.02 209.32 0.7M
2022-08-25 211.33 213.52 210.13 213.39 0.6M
2022-08-24 207.27 210.42 206.70 209.97 0.7M
2022-08-23 210.24 210.24 205.23 206.67 0.4M
2022-08-22 213.67 214.00 206.21 210.33 0.5M
2022-08-19 215.85 216.21 213.97 214.98 0.6M
2022-08-18 220.01 220.25 215.44 216.52 0.5M
2022-08-17 217.68 220.42 217.19 220.22 0.4M
2022-08-16 217.45 220.33 217.45 219.24 0.3M
2022-08-15 218.37 219.70 216.25 218.38 0.3M
2022-08-12 216.56 218.39 216.11 218.16 0.3M
2022-08-11 214.99 218.06 214.60 215.08 0.7M
2022-08-10 212.95 214.52 211.29 213.72 0.5M
2022-08-09 207.26 211.04 206.49 210.42 0.5M
2022-08-08 206.47 208.44 205.46 206.44 0.4M
2022-08-05 202.98 205.07 201.38 204.91 0.4M
2022-08-04 201.63 204.04 199.59 203.80 0.7M
2022-08-03 205.51 207.38 201.22 202.05 1.0M
2022-08-02 207.64 209.78 203.71 204.58 0.9M
2022-08-01 213.70 213.70 207.24 207.77 0.8M
2022-07-29 212.93 215.63 211.70 213.94 0.9M
2022-07-28 202.97 213.85 202.67 212.24 1.6M
2022-07-27 197.66 202.39 197.66 202.09 0.8M
2022-07-26 197.47 199.21 196.45 197.54 0.5M
2022-07-25 197.78 200.03 197.02 197.54 0.6M
2022-07-22 196.94 199.52 196.01 198.25 0.5M
2022-07-21 194.35 196.21 193.03 196.05 0.6M
2022-07-20 194.91 197.10 193.63 194.63 0.5M
2022-07-19 192.86 195.80 191.75 195.46 0.4M
2022-07-18 193.54 193.55 190.43 191.24 0.5M
2022-07-15 192.17 193.65 190.30 192.79 0.6M
2022-07-14 187.11 190.32 187.11 189.14 0.6M
2022-07-13 189.76 191.45 187.23 190.55 0.5M
2022-07-12 189.03 193.31 189.03 191.34 0.6M
2022-07-11 189.80 191.38 189.32 190.55 0.6M
2022-07-08 192.19 192.82 189.54 190.56 0.7M
2022-07-07 194.65 195.49 191.90 192.59 1.2M
2022-07-06 195.12 196.81 192.91 194.02 0.6M
2022-07-05 195.11 195.11 188.71 194.21 0.9M
2022-07-01 193.97 196.74 192.79 196.25 1.0M
2022-06-30 193.43 197.52 191.93 194.25 0.9M
2022-06-29 194.90 195.56 193.55 195.08 0.4M
2022-06-28 199.09 202.12 196.60 197.06 0.5M
2022-06-27 194.43 201.71 194.03 198.77 1.1M
2022-06-24 196.58 197.01 194.26 195.15 1.2M
2022-06-23 192.36 196.76 192.36 196.49 0.7M
2022-06-22 190.11 194.45 189.43 191.89 0.7M
2022-06-21 191.74 196.24 191.19 191.40 1.1M
2022-06-17 186.86 191.98 186.84 190.99 2.3M
2022-06-16 183.85 187.21 183.35 186.39 0.7M
2022-06-15 186.81 190.23 185.36 187.58 0.6M
2022-06-14 187.53 188.90 184.26 185.19 1.0M
2022-06-13 190.88 192.03 185.81 186.76 1.1M
2022-06-10 192.74 196.39 190.85 194.44 0.9M
2022-06-09 199.91 200.39 194.69 194.87 0.6M
2022-06-08 202.91 204.32 198.62 200.49 0.7M
2022-06-07 200.00 205.07 198.84 204.85 0.6M
2022-06-06 206.39 206.39 199.74 200.80 0.8M
2022-06-03 207.69 208.28 204.75 205.02 0.7M
2022-06-02 207.60 209.28 204.29 208.97 0.6M
2022-06-01 208.23 208.85 203.15 207.57 0.5M
2022-05-31 209.07 209.56 206.50 207.96 1.3M
2022-05-27 206.29 211.32 205.47 210.91 0.7M
2022-05-26 206.19 207.38 205.18 205.45 0.6M
2022-05-25 203.89 205.62 202.48 204.94 0.6M
2022-05-24 204.02 205.51 200.17 205.01 0.5M
2022-05-23 203.16 204.60 199.09 204.19 0.6M
2022-05-20 201.34 201.55 197.89 200.95 0.8M
2022-05-19 199.84 201.77 197.62 199.36 0.7M
2022-05-18 207.65 208.76 200.68 201.56 0.8M
2022-05-17 206.79 207.93 203.38 207.84 1.0M
2022-05-16 207.62 208.54 204.59 204.85 0.6M
2022-05-13 205.62 207.51 203.78 207.21 0.7M
2022-05-12 203.50 204.99 202.04 204.09 1.1M
2022-05-11 200.88 206.86 200.59 203.48 1.0M
2022-05-10 205.30 206.43 199.00 200.09 1.1M
2022-05-09 211.00 211.00 202.41 203.72 1.1M
2022-05-06 214.27 215.11 209.57 212.43 1.2M
2022-05-05 222.63 223.09 214.33 216.72 1.1M
2022-05-04 222.42 223.03 215.55 222.48 0.9M
2022-05-03 222.15 224.11 219.86 222.44 0.9M
2022-05-02 228.48 229.69 216.97 221.15 1.4M
2022-04-29 237.35 238.62 226.89 227.48 1.4M
2022-04-28 238.93 241.80 236.50 239.50 0.7M
2022-04-27 244.20 245.85 240.54 240.78 0.6M
2022-04-26 248.04 250.31 243.96 244.35 0.8M
2022-04-25 250.98 250.98 246.02 248.42 1.0M
2022-04-22 256.17 256.17 250.69 250.85 0.9M
2022-04-21 255.24 258.81 253.95 256.01 1.2M
2022-04-20 247.71 254.07 247.64 253.50 1.0M
2022-04-19 245.84 248.54 245.56 246.92 0.6M
2022-04-18 246.54 248.50 242.50 244.05 0.8M
2022-04-14 248.58 249.48 246.17 246.61 0.6M
2022-04-13 246.47 248.28 245.39 247.62 0.6M
2022-04-12 246.06 248.23 244.51 246.48 0.6M
2022-04-11 250.00 250.61 244.76 246.25 1.2M
2022-04-08 249.00 250.63 247.32 249.61 0.7M
2022-04-07 247.60 250.44 246.03 249.34 2.0M
2022-04-06 249.41 255.04 246.57 254.95 0.6M
2022-04-05 250.32 254.36 248.22 249.44 0.7M
2022-04-04 254.03 255.52 248.84 251.01 0.4M
2022-04-01 249.44 254.52 249.02 254.44 0.5M
2022-03-31 252.42 253.73 248.17 248.37 0.9M
2022-03-30 255.71 255.71 249.94 251.95 0.6M
2022-03-29 252.47 259.05 252.47 258.26 1.1M
2022-03-28 247.91 250.26 246.21 249.99 0.5M
2022-03-25 244.59 247.39 243.61 247.24 0.6M
2022-03-24 240.68 243.35 240.50 243.20 0.4M
2022-03-23 243.26 243.26 240.42 241.44 0.4M
2022-03-22 246.01 246.88 241.63 243.07 0.6M
2022-03-21 246.16 247.46 243.10 244.83 0.5M
2022-03-18 248.00 248.00 243.98 245.38 1.1M
2022-03-17 241.44 245.97 241.27 245.97 0.6M
2022-03-16 241.51 244.81 237.85 243.01 0.6M
2022-03-15 241.59 242.08 237.22 240.22 0.5M
2022-03-14 242.00 243.67 238.28 239.32 0.4M
2022-03-11 245.79 246.98 240.64 241.12 0.4M
2022-03-10 241.95 244.55 240.58 244.02 0.5M
2022-03-09 244.25 246.64 242.67 244.46 0.5M
2022-03-08 244.72 244.72 238.90 239.95 0.6M
2022-03-07 247.42 249.88 244.53 244.58 0.7M
2022-03-04 240.54 247.37 240.54 247.34 0.8M
2022-03-03 242.06 243.81 239.79 243.10 0.7M
2022-03-02 236.08 242.03 234.26 240.68 0.8M
2022-03-01 239.02 239.77 232.70 234.18 0.8M
2022-02-28 240.07 242.85 235.50 238.59 0.9M
2022-02-25 237.81 244.21 236.52 244.05 0.7M
2022-02-24 230.79 237.39 229.00 236.37 0.7M
2022-02-23 236.59 239.65 234.15 234.38 0.7M
2022-02-22 235.00 237.72 233.80 236.25 0.6M
2022-02-18 237.00 238.67 234.84 235.09 1.2M
2022-02-17 238.27 239.32 235.25 236.14 0.5M
2022-02-16 240.50 240.63 236.77 239.87 0.5M
2022-02-15 239.60 241.49 238.67 239.96 0.6M
2022-02-14 241.02 242.55 236.81 238.15 0.5M
2022-02-11 243.35 243.93 238.58 240.67 0.7M
2022-02-10 245.89 248.72 240.31 242.00 0.9M
2022-02-09 242.54 249.43 242.54 248.75 0.7M
2022-02-08 245.65 245.72 239.73 240.49 0.8M
2022-02-07 246.96 249.51 244.06 244.37 0.6M
2022-02-04 248.79 250.81 245.04 247.30 0.6M
2022-02-03 248.66 253.09 245.21 250.21 0.7M
2022-02-02 244.53 252.76 243.95 251.63 1.0M
2022-02-01 244.22 245.51 241.93 244.48 0.6M
2022-01-31 242.34 244.89 240.25 244.23 1.2M
2022-01-28 237.26 243.77 234.01 243.36 0.9M
2022-01-27 242.51 244.21 237.15 237.21 1.0M
2022-01-26 241.51 246.69 238.63 240.50 0.7M
2022-01-25 237.57 242.38 233.94 241.50 1.1M
2022-01-24 240.00 241.46 232.56 240.39 0.8M
2022-01-21 244.94 245.91 240.61 242.00 0.7M
2022-01-20 245.95 248.60 242.94 243.37 0.8M
2022-01-19 248.94 250.05 245.74 245.97 0.7M
2022-01-18 249.38 249.40 244.31 247.98 0.8M
2022-01-14 250.81 250.81 245.89 248.68 0.6M
2022-01-13 250.93 253.00 250.48 251.07 0.4M
2022-01-12 249.26 251.33 248.71 250.72 0.5M
2022-01-11 248.86 250.12 245.29 249.21 0.5M
2022-01-10 248.50 250.15 246.39 248.64 0.7M
2022-01-07 250.70 251.28 248.61 248.87 0.6M
2022-01-06 251.99 253.75 250.08 251.93 0.6M
2022-01-05 254.57 255.36 250.51 251.15 0.8M
2022-01-04 253.07 257.52 253.07 255.12 0.7M
2022-01-03 255.91 255.91 248.72 252.62 0.6M