Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AVB.US
231.00-1.86(-0.80%)(czas lokalny: 17.09.2024 15:41)AvalonBay Communities Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 232.32 | 234.45 | 230.36 | 231.00 | 403 577 | 0 |
16.09.2024 | 234.95 | 235.93 | 232.45 | 232.82 | 418 533 | 0 |
13.09.2024 | 231.00 | 234.80 | 231.00 | 234.68 | 426 279 | 0 |
12.09.2024 | 229.96 | 232.33 | 228.66 | 231.68 | 403 750 | 0 |
11.09.2024 | 227.46 | 230.31 | 224.87 | 229.81 | 683 535 | 0 |
10.09.2024 | 226.12 | 229.61 | 225.28 | 229.19 | 559 557 | 0 |
09.09.2024 | 225.00 | 226.06 | 223.09 | 225.49 | 1 388 138 | 0 |
06.09.2024 | 222.46 | 223.82 | 220.50 | 223.60 | 1 865 900 | 0 |
05.09.2024 | 228.81 | 230.02 | 225.62 | 226.47 | 381 410 | 0 |
04.09.2024 | 227.21 | 230.04 | 225.56 | 227.15 | 473 807 | 0 |
03.09.2024 | 225.23 | 228.34 | 224.36 | 227.09 | 467 269 | 0 |
30.08.2024 | 223.94 | 226.18 | 222.74 | 225.73 | 875 700 | 0 |
29.08.2024 | 222.61 | 223.95 | 222.00 | 223.15 | 522 100 | 0 |
28.08.2024 | 221.94 | 224.23 | 221.73 | 223.07 | 610 800 | 0 |
27.08.2024 | 218.59 | 221.57 | 217.44 | 221.41 | 526 600 | 0 |
26.08.2024 | 222.97 | 222.97 | 219.27 | 219.92 | 456 000 | 0 |
23.08.2024 | 218.92 | 221.92 | 217.84 | 221.73 | 420 200 | 0 |
22.08.2024 | 217.11 | 218.14 | 216.14 | 218.02 | 424 600 | 0 |
21.08.2024 | 216.21 | 217.30 | 215.18 | 217.04 | 457 200 | 0 |
20.08.2024 | 216.42 | 216.86 | 215.34 | 216.58 | 360 000 | 0 |
19.08.2024 | 215.94 | 217.13 | 215.37 | 216.04 | 411 800 | 0 |
16.08.2024 | 214.22 | 215.75 | 213.20 | 215.21 | 1 603 100 | 0 |
15.08.2024 | 213.50 | 215.82 | 212.21 | 214.68 | 737 400 | 0 |
14.08.2024 | 211.79 | 214.50 | 211.50 | 213.52 | 575 300 | 0 |
13.08.2024 | 211.14 | 212.84 | 210.42 | 211.75 | 597 700 | 0 |
12.08.2024 | 210.02 | 210.05 | 207.96 | 209.36 | 601 800 | 0 |
09.08.2024 | 208.39 | 210.99 | 207.40 | 210.46 | 394 000 | 0 |
08.08.2024 | 207.41 | 210.34 | 206.11 | 208.39 | 599 100 | 0 |
07.08.2024 | 209.62 | 211.86 | 207.26 | 207.90 | 847 000 | 0 |
06.08.2024 | 203.80 | 209.96 | 203.61 | 209.16 | 776 700 | 0 |
05.08.2024 | 208.92 | 211.09 | 203.65 | 204.07 | 1 191 500 | 0 |
02.08.2024 | 214.26 | 218.79 | 208.25 | 210.02 | 1 051 300 | 0 |
01.08.2024 | 209.35 | 213.89 | 208.67 | 213.03 | 997 500 | 0 |
31.07.2024 | 205.75 | 208.13 | 204.54 | 204.92 | 878 400 | 0 |
30.07.2024 | 208.90 | 209.19 | 204.00 | 206.14 | 805 500 | 0 |
29.07.2024 | 206.38 | 209.14 | 205.27 | 208.32 | 438 500 | 0 |
26.07.2024 | 203.11 | 207.76 | 202.11 | 206.48 | 375 600 | 0 |
25.07.2024 | 206.47 | 208.74 | 201.72 | 202.83 | 494 700 | 0 |
24.07.2024 | 208.50 | 209.27 | 205.32 | 206.06 | 411 100 | 0 |
23.07.2024 | 209.07 | 209.51 | 207.70 | 208.19 | 386 600 | 0 |
22.07.2024 | 207.33 | 210.00 | 206.62 | 209.27 | 436 400 | 0 |
19.07.2024 | 210.01 | 210.01 | 206.65 | 207.37 | 449 400 | 0 |
18.07.2024 | 206.94 | 211.20 | 206.44 | 208.65 | 434 100 | 0 |
17.07.2024 | 205.50 | 209.00 | 204.95 | 208.01 | 453 500 | 0 |
16.07.2024 | 203.72 | 206.01 | 202.68 | 205.51 | 461 100 | 0 |
15.07.2024 | 203.08 | 205.33 | 201.46 | 203.21 | 546 200 | 0 |
12.07.2024 | 203.79 | 203.79 | 200.85 | 201.91 | 717 900 | 0 |
11.07.2024 | 206.45 | 207.87 | 202.31 | 202.86 | 646 600 | 0 |
10.07.2024 | 205.00 | 205.04 | 202.35 | 203.72 | 817 400 | 0 |
09.07.2024 | 203.18 | 205.40 | 202.00 | 203.82 | 645 500 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus