Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AVB.US
198.89+0.84(+0.42%)(czas lokalny: 17.05.2024 16:00)Avalonbay Communities Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 198.97 | 199.54 | 197.25 | 198.89 | 442 582 | 0 |
16.05.2024 | 198.28 | 199.86 | 197.38 | 198.05 | 461 761 | 0 |
15.05.2024 | 200.37 | 200.71 | 197.72 | 198.46 | 801 319 | 0 |
14.05.2024 | 198.35 | 198.90 | 196.76 | 197.49 | 485 653 | 0 |
13.05.2024 | 196.34 | 198.60 | 196.16 | 196.99 | 333 736 | 0 |
10.05.2024 | 197.84 | 198.00 | 196.45 | 196.89 | 298 897 | 0 |
09.05.2024 | 195.51 | 197.35 | 194.60 | 197.14 | 352 195 | 0 |
08.05.2024 | 195.81 | 196.66 | 194.45 | 194.90 | 435 194 | 0 |
07.05.2024 | 196.69 | 196.74 | 195.14 | 195.89 | 475 080 | 0 |
06.05.2024 | 193.66 | 196.18 | 192.69 | 195.18 | 505 426 | 0 |
03.05.2024 | 194.48 | 195.44 | 191.50 | 192.81 | 572 965 | 0 |
02.05.2024 | 189.14 | 193.71 | 187.93 | 192.45 | 798 309 | 0 |
01.05.2024 | 188.66 | 191.09 | 187.38 | 187.93 | 657 198 | 0 |
30.04.2024 | 189.43 | 191.33 | 188.89 | 189.57 | 809 049 | 0 |
29.04.2024 | 193.03 | 193.29 | 190.31 | 191.02 | 903 468 | 0 |
26.04.2024 | 193.87 | 196.09 | 191.23 | 191.45 | 934 347 | 0 |
25.04.2024 | 190.29 | 191.68 | 188.84 | 191.32 | 1 073 207 | 0 |
24.04.2024 | 187.01 | 192.50 | 186.34 | 191.34 | 886 943 | 0 |
23.04.2024 | 187.08 | 189.82 | 186.82 | 188.66 | 746 327 | 0 |
22.04.2024 | 184.59 | 187.67 | 183.92 | 186.87 | 633 780 | 0 |
19.04.2024 | 183.07 | 184.55 | 182.82 | 184.13 | 543 041 | 0 |
18.04.2024 | 181.47 | 182.79 | 180.17 | 182.02 | 671 424 | 0 |
17.04.2024 | 179.73 | 182.18 | 178.29 | 180.95 | 790 437 | 0 |
16.04.2024 | 179.95 | 180.21 | 177.40 | 178.98 | 901 183 | 0 |
15.04.2024 | 185.08 | 184.98 | 179.76 | 180.72 | 648 976 | 0 |
12.04.2024 | 185.38 | 185.86 | 182.73 | 183.78 | 1 385 222 | 0 |
11.04.2024 | 187.26 | 187.73 | 183.85 | 185.95 | 1 032 032 | 0 |
10.04.2024 | 184.27 | 186.42 | 183.35 | 186.10 | 995 471 | 0 |
09.04.2024 | 186.85 | 188.95 | 186.85 | 188.86 | 865 143 | 0 |
08.04.2024 | 182.69 | 186.71 | 181.79 | 186.18 | 635 506 | 0 |
05.04.2024 | 179.40 | 181.81 | 179.21 | 181.08 | 392 067 | 0 |
04.04.2024 | 182.05 | 183.04 | 179.60 | 180.17 | 387 272 | 0 |
03.04.2024 | 179.25 | 180.65 | 178.30 | 180.17 | 531 993 | 0 |
02.04.2024 | 180.09 | 180.93 | 178.80 | 179.85 | 581 036 | 0 |
01.04.2024 | 185.33 | 185.92 | 181.22 | 181.32 | 456 939 | 0 |
28.03.2024 | 184.81 | 185.56 | 185.56 | 185.56 | 730 692 | 0 |
27.03.2024 | 180.92 | 183.99 | 180.44 | 183.69 | 887 520 | 0 |
26.03.2024 | 182.43 | 182.56 | 180.65 | 180.67 | 552 334 | 0 |
25.03.2024 | 184.19 | 184.31 | 181.83 | 182.01 | 481 168 | 0 |
22.03.2024 | 185.11 | 185.40 | 182.63 | 183.17 | 544 575 | 0 |
21.03.2024 | 184.52 | 186.22 | 183.18 | 184.79 | 553 670 | 0 |
20.03.2024 | 180.81 | 184.14 | 179.88 | 183.68 | 639 686 | 0 |
19.03.2024 | 182.88 | 183.50 | 181.33 | 182.16 | 373 530 | 0 |
18.03.2024 | 184.05 | 185.37 | 182.12 | 182.55 | 839 568 | 0 |
15.03.2024 | 179.95 | 184.48 | 180.16 | 183.82 | 1 305 302 | 0 |
14.03.2024 | 185.35 | 185.35 | 180.92 | 182.38 | 648 999 | 0 |
13.03.2024 | 184.04 | 186.92 | 183.95 | 186.24 | 681 350 | 0 |
12.03.2024 | 183.95 | 185.43 | 182.44 | 183.83 | 578 855 | 0 |
11.03.2024 | 186.95 | 187.32 | 184.63 | 184.69 | 507 611 | 0 |
08.03.2024 | 186.37 | 187.04 | 184.35 | 186.95 | 781 864 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus