AvalonBay Communities, Inc. (AVB)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 222.46 | 223.82 | 220.50 | 223.60 | 223.60 | 1,865,900 |
| 05 sept 2024 | 229.10 | 230.02 | 225.62 | 226.52 | 226.52 | 590,500 |
| 04 sept 2024 | 227.49 | 230.04 | 225.56 | 227.16 | 227.16 | 674,600 |
| 03 sept 2024 | 224.68 | 228.34 | 224.23 | 227.14 | 227.14 | 906,600 |
| 30 ago 2024 | 223.94 | 226.18 | 222.74 | 225.73 | 225.73 | 875,700 |
| 29 ago 2024 | 222.61 | 223.95 | 222.00 | 223.15 | 223.15 | 522,100 |
| 28 ago 2024 | 221.94 | 224.23 | 221.73 | 223.07 | 223.07 | 610,800 |
| 27 ago 2024 | 218.59 | 221.57 | 217.44 | 221.41 | 221.41 | 526,600 |
| 26 ago 2024 | 222.97 | 222.97 | 219.27 | 219.92 | 219.92 | 456,000 |
| 23 ago 2024 | 218.92 | 221.92 | 217.84 | 221.73 | 221.73 | 420,200 |
| 22 ago 2024 | 217.11 | 218.14 | 216.14 | 218.02 | 218.02 | 424,600 |
| 21 ago 2024 | 216.21 | 217.30 | 215.18 | 217.04 | 217.04 | 457,200 |
| 20 ago 2024 | 216.42 | 216.86 | 215.34 | 216.58 | 216.58 | 360,000 |
| 19 ago 2024 | 215.94 | 217.13 | 215.37 | 216.04 | 216.04 | 411,800 |
| 16 ago 2024 | 214.22 | 215.75 | 213.20 | 215.21 | 215.21 | 1,603,100 |
| 15 ago 2024 | 213.50 | 215.82 | 212.21 | 214.68 | 214.68 | 737,400 |
| 14 ago 2024 | 211.79 | 214.50 | 211.50 | 213.52 | 213.52 | 575,300 |
| 13 ago 2024 | 211.14 | 212.84 | 210.42 | 211.75 | 211.75 | 597,700 |
| 12 ago 2024 | 210.02 | 210.05 | 207.96 | 209.36 | 209.36 | 601,800 |
| 09 ago 2024 | 208.39 | 210.99 | 207.40 | 210.46 | 210.46 | 394,000 |
| 08 ago 2024 | 207.41 | 210.34 | 206.11 | 208.39 | 208.39 | 599,100 |
| 07 ago 2024 | 209.62 | 211.86 | 207.26 | 207.90 | 207.90 | 847,000 |
| 06 ago 2024 | 203.80 | 209.96 | 203.61 | 209.16 | 209.16 | 776,700 |
| 05 ago 2024 | 208.92 | 211.09 | 203.65 | 204.07 | 204.07 | 1,191,500 |
| 02 ago 2024 | 214.26 | 218.79 | 208.25 | 210.02 | 210.02 | 1,051,300 |
| 01 ago 2024 | 209.35 | 213.89 | 208.67 | 213.03 | 213.03 | 997,500 |
| 31 jul 2024 | 205.75 | 208.13 | 204.54 | 204.92 | 204.92 | 878,400 |
| 30 jul 2024 | 208.90 | 209.19 | 204.00 | 206.14 | 206.14 | 805,500 |
| 29 jul 2024 | 206.38 | 209.14 | 205.27 | 208.32 | 208.32 | 438,500 |
| 26 jul 2024 | 203.11 | 207.76 | 202.11 | 206.48 | 206.48 | 375,600 |
| 25 jul 2024 | 206.47 | 208.74 | 201.72 | 202.83 | 202.83 | 494,700 |
| 24 jul 2024 | 208.50 | 209.27 | 205.32 | 206.06 | 206.06 | 411,100 |
| 23 jul 2024 | 209.07 | 209.51 | 207.70 | 208.19 | 208.19 | 386,600 |
| 22 jul 2024 | 207.33 | 210.00 | 206.62 | 209.27 | 209.27 | 436,400 |
| 19 jul 2024 | 210.01 | 210.01 | 206.65 | 207.37 | 207.37 | 449,400 |
| 18 jul 2024 | 206.94 | 211.20 | 206.44 | 208.65 | 208.65 | 434,100 |
| 17 jul 2024 | 205.50 | 209.00 | 204.95 | 208.01 | 208.01 | 453,500 |
| 16 jul 2024 | 203.72 | 206.01 | 202.68 | 205.51 | 205.51 | 461,100 |
| 15 jul 2024 | 203.08 | 205.33 | 201.46 | 203.21 | 203.21 | 546,200 |
| 12 jul 2024 | 203.79 | 203.79 | 200.85 | 201.91 | 201.91 | 717,900 |
| 11 jul 2024 | 206.45 | 207.87 | 202.31 | 202.86 | 202.86 | 646,600 |
| 10 jul 2024 | 205.00 | 205.04 | 202.35 | 203.72 | 203.72 | 817,400 |
| 09 jul 2024 | 203.18 | 205.40 | 202.00 | 203.82 | 203.82 | 645,500 |
| 08 jul 2024 | 203.48 | 203.98 | 202.09 | 203.12 | 203.12 | 802,500 |
| 05 jul 2024 | 201.11 | 203.31 | 200.21 | 203.27 | 203.27 | 540,600 |
| 03 jul 2024 | 204.65 | 204.92 | 200.94 | 200.95 | 200.95 | 400,200 |
| 02 jul 2024 | 204.72 | 205.26 | 203.40 | 204.20 | 204.20 | 787,500 |
| 01 jul 2024 | 206.41 | 206.55 | 204.22 | 204.32 | 204.32 | 688,200 |
| 28 jun 2024 | 206.05 | 208.45 | 203.94 | 206.89 | 206.89 | 1,079,000 |
| 28 jun 2024 | 1.7 Dividendo | |||||
| 27 jun 2024 | 204.65 | 206.38 | 203.73 | 206.30 | 204.60 | 709,300 |
| 26 jun 2024 | 203.01 | 205.38 | 201.96 | 203.88 | 202.20 | 861,300 |
| 25 jun 2024 | 206.43 | 207.02 | 203.41 | 204.29 | 202.61 | 508,100 |
| 24 jun 2024 | 204.68 | 208.12 | 203.59 | 206.41 | 204.71 | 932,200 |
| 21 jun 2024 | 204.21 | 204.21 | 201.01 | 203.89 | 202.21 | 1,251,300 |
| 20 jun 2024 | 201.69 | 202.46 | 200.70 | 201.93 | 200.27 | 645,500 |
| 18 jun 2024 | 202.03 | 203.00 | 200.85 | 202.40 | 200.73 | 520,000 |
| 17 jun 2024 | 199.95 | 202.12 | 198.71 | 201.60 | 199.94 | 478,800 |
| 14 jun 2024 | 199.26 | 201.96 | 198.42 | 201.89 | 200.23 | 410,000 |
| 13 jun 2024 | 199.30 | 200.35 | 198.02 | 199.91 | 198.26 | 555,700 |
| 12 jun 2024 | 200.47 | 201.14 | 198.00 | 198.76 | 197.12 | 445,300 |
| 11 jun 2024 | 198.79 | 199.31 | 196.60 | 197.20 | 195.57 | 533,100 |
| 10 jun 2024 | 197.20 | 200.51 | 196.87 | 199.34 | 197.70 | 612,800 |
| 07 jun 2024 | 195.74 | 198.35 | 195.74 | 197.21 | 195.58 | 557,500 |
| 06 jun 2024 | 197.46 | 199.03 | 196.81 | 198.27 | 196.64 | 376,300 |
| 05 jun 2024 | 196.60 | 198.54 | 194.76 | 198.48 | 196.84 | 395,800 |
| 04 jun 2024 | 194.38 | 197.99 | 194.38 | 196.93 | 195.31 | 614,400 |
| 03 jun 2024 | 194.14 | 195.73 | 193.02 | 194.46 | 192.86 | 796,700 |
| 31 may 2024 | 191.39 | 193.15 | 190.00 | 192.68 | 191.09 | 1,495,000 |
| 30 may 2024 | 189.79 | 190.67 | 189.00 | 189.98 | 188.41 | 653,700 |
| 29 may 2024 | 189.49 | 189.57 | 186.18 | 188.59 | 187.04 | 674,300 |
| 28 may 2024 | 196.41 | 196.94 | 192.13 | 192.25 | 190.67 | 514,400 |
| 24 may 2024 | 195.05 | 195.93 | 194.53 | 195.34 | 193.73 | 388,900 |
| 23 may 2024 | 197.19 | 197.19 | 193.67 | 193.96 | 192.36 | 495,200 |
| 22 may 2024 | 198.19 | 200.69 | 197.37 | 197.60 | 195.97 | 568,200 |
| 21 may 2024 | 197.61 | 198.65 | 197.15 | 198.47 | 196.83 | 422,700 |
| 20 may 2024 | 199.00 | 199.61 | 197.02 | 197.41 | 195.78 | 648,400 |
| 17 may 2024 | 198.97 | 199.54 | 197.25 | 198.89 | 197.25 | 442,600 |
| 16 may 2024 | 198.28 | 199.86 | 197.38 | 198.05 | 196.42 | 468,600 |
| 15 may 2024 | 200.37 | 200.71 | 197.72 | 198.46 | 196.82 | 802,100 |
| 14 may 2024 | 198.35 | 198.90 | 196.76 | 197.49 | 195.86 | 491,000 |
| 13 may 2024 | 196.34 | 198.60 | 196.34 | 196.99 | 195.37 | 333,700 |
| 10 may 2024 | 197.84 | 198.00 | 196.46 | 196.89 | 195.27 | 305,300 |
| 09 may 2024 | 195.51 | 197.35 | 194.60 | 197.14 | 195.52 | 376,000 |
| 08 may 2024 | 195.81 | 196.66 | 194.45 | 194.90 | 193.29 | 436,100 |
| 07 may 2024 | 196.54 | 196.74 | 195.14 | 195.89 | 194.28 | 486,400 |
| 06 may 2024 | 193.66 | 196.18 | 192.69 | 195.18 | 193.57 | 505,400 |
| 03 may 2024 | 194.48 | 195.44 | 191.50 | 192.81 | 191.22 | 573,000 |
| 02 may 2024 | 189.14 | 193.71 | 187.93 | 192.45 | 190.86 | 798,300 |
| 01 may 2024 | 188.66 | 191.03 | 187.38 | 187.93 | 186.38 | 657,200 |
| 30 abr 2024 | 189.43 | 191.33 | 188.89 | 189.57 | 188.01 | 809,200 |
| 29 abr 2024 | 193.03 | 193.29 | 190.31 | 191.02 | 189.45 | 903,500 |
| 26 abr 2024 | 193.80 | 196.07 | 191.23 | 191.45 | 189.87 | 945,600 |
| 25 abr 2024 | 190.29 | 191.68 | 188.94 | 191.32 | 189.74 | 1,073,200 |
| 24 abr 2024 | 187.01 | 192.50 | 186.34 | 191.34 | 189.76 | 904,500 |
| 23 abr 2024 | 187.08 | 189.82 | 187.08 | 188.66 | 187.11 | 746,300 |
| 22 abr 2024 | 184.59 | 187.67 | 183.92 | 186.87 | 185.33 | 633,800 |
| 19 abr 2024 | 183.07 | 184.56 | 182.82 | 184.13 | 182.61 | 543,000 |
| 18 abr 2024 | 181.47 | 182.79 | 180.17 | 182.02 | 180.52 | 671,400 |
| 17 abr 2024 | 179.73 | 182.18 | 178.29 | 180.95 | 179.46 | 790,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.