U.S. markets open in 6 hours 34 minutes
F S&P 500
5,910.25 +2.00 (+0.03%) F Dow Jones
43,409.00 +46.00 (+0.11%) F Nasdaq
20,605.50 -13.75 (-0.07%) E-mini Russell 2000 Index Futur
2,264.70 -0.90 (-0.04%) Petróleo
71.20 -2.63 (-3.56%) Oro
2,663.90 -1.70 (-0.06%)
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:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 219.62 | 222.32 | 218.49 | 221.63 | 221.63 | 539,300 |
| 11 oct 2024 | 218.26 | 219.91 | 217.15 | 219.62 | 219.62 | 444,100 |
| 10 oct 2024 | 217.94 | 219.66 | 216.09 | 216.90 | 216.90 | 548,200 |
| 09 oct 2024 | 218.97 | 218.97 | 216.27 | 218.47 | 218.47 | 494,200 |
| 08 oct 2024 | 219.41 | 219.72 | 216.71 | 218.50 | 218.50 | 473,100 |
| 07 oct 2024 | 219.71 | 219.71 | 216.93 | 218.00 | 218.00 | 536,400 |
| 04 oct 2024 | 219.39 | 221.56 | 218.15 | 221.02 | 221.02 | 367,100 |
| 03 oct 2024 | 223.10 | 223.32 | 220.26 | 220.70 | 220.70 | 362,700 |
| 02 oct 2024 | 220.69 | 223.33 | 220.07 | 223.10 | 223.10 | 1,149,500 |
| 01 oct 2024 | 225.23 | 226.25 | 221.57 | 222.19 | 222.19 | 908,100 |
| 30 sept 2024 | 223.00 | 225.53 | 221.96 | 225.25 | 225.25 | 1,205,000 |
| 30 sept 2024 | 1.7 Dividendo | |||||
| 27 sept 2024 | 227.59 | 228.01 | 224.99 | 225.23 | 223.53 | 931,600 |
| 26 sept 2024 | 229.55 | 229.77 | 225.73 | 226.53 | 224.82 | 780,900 |
| 25 sept 2024 | 231.35 | 231.97 | 228.12 | 229.65 | 227.92 | 681,800 |
| 24 sept 2024 | 231.16 | 232.38 | 230.09 | 230.15 | 228.41 | 626,200 |
| 23 sept 2024 | 232.00 | 233.84 | 231.23 | 233.17 | 231.41 | 677,100 |
| 20 sept 2024 | 229.66 | 230.80 | 228.54 | 230.06 | 228.32 | 1,696,600 |
| 19 sept 2024 | 231.89 | 231.89 | 228.56 | 230.55 | 228.81 | 657,200 |
| 18 sept 2024 | 231.58 | 233.52 | 229.53 | 230.41 | 228.67 | 598,000 |
| 17 sept 2024 | 232.86 | 234.45 | 230.35 | 230.79 | 229.05 | 875,600 |
| 16 sept 2024 | 235.82 | 236.26 | 232.42 | 232.86 | 231.10 | 685,700 |
| 13 sept 2024 | 232.80 | 234.80 | 231.00 | 234.75 | 232.98 | 608,700 |
| 12 sept 2024 | 230.24 | 232.33 | 228.66 | 231.70 | 229.95 | 1,046,900 |
| 11 sept 2024 | 227.46 | 230.31 | 224.85 | 229.95 | 228.21 | 896,300 |
| 10 sept 2024 | 226.12 | 229.61 | 225.24 | 229.36 | 227.63 | 824,600 |
| 09 sept 2024 | 224.60 | 226.06 | 223.04 | 225.49 | 223.79 | 1,746,900 |
| 06 sept 2024 | 222.46 | 223.82 | 220.50 | 223.60 | 221.91 | 1,865,900 |
| 05 sept 2024 | 229.10 | 230.02 | 225.62 | 226.52 | 224.81 | 590,500 |
| 04 sept 2024 | 227.49 | 230.04 | 225.56 | 227.16 | 225.45 | 674,600 |
| 03 sept 2024 | 224.68 | 228.34 | 224.23 | 227.14 | 225.43 | 906,600 |
| 30 ago 2024 | 223.94 | 226.18 | 222.74 | 225.73 | 224.03 | 875,700 |
| 29 ago 2024 | 222.61 | 223.95 | 222.00 | 223.15 | 221.47 | 522,100 |
| 28 ago 2024 | 221.94 | 224.23 | 221.73 | 223.07 | 221.39 | 610,800 |
| 27 ago 2024 | 218.59 | 221.57 | 217.44 | 221.41 | 219.74 | 526,600 |
| 26 ago 2024 | 222.97 | 222.97 | 219.27 | 219.92 | 218.26 | 456,000 |
| 23 ago 2024 | 218.92 | 221.92 | 217.84 | 221.73 | 220.06 | 420,200 |
| 22 ago 2024 | 217.11 | 218.14 | 216.14 | 218.02 | 216.37 | 424,600 |
| 21 ago 2024 | 216.21 | 217.30 | 215.18 | 217.04 | 215.40 | 457,200 |
| 20 ago 2024 | 216.42 | 216.86 | 215.34 | 216.58 | 214.95 | 360,000 |
| 19 ago 2024 | 215.94 | 217.13 | 215.37 | 216.04 | 214.41 | 411,800 |
| 16 ago 2024 | 214.22 | 215.75 | 213.20 | 215.21 | 213.59 | 1,603,100 |
| 15 ago 2024 | 213.50 | 215.82 | 212.21 | 214.68 | 213.06 | 737,400 |
| 14 ago 2024 | 211.79 | 214.50 | 211.50 | 213.52 | 211.91 | 575,300 |
| 13 ago 2024 | 211.14 | 212.84 | 210.42 | 211.75 | 210.15 | 597,700 |
| 12 ago 2024 | 210.02 | 210.05 | 207.96 | 209.36 | 207.78 | 601,800 |
| 09 ago 2024 | 208.39 | 210.99 | 207.40 | 210.46 | 208.87 | 394,000 |
| 08 ago 2024 | 207.41 | 210.34 | 206.11 | 208.39 | 206.82 | 599,100 |
| 07 ago 2024 | 209.62 | 211.86 | 207.26 | 207.90 | 206.33 | 847,000 |
| 06 ago 2024 | 203.80 | 209.96 | 203.61 | 209.16 | 207.58 | 776,700 |
| 05 ago 2024 | 208.92 | 211.09 | 203.65 | 204.07 | 202.53 | 1,191,500 |
| 02 ago 2024 | 214.26 | 218.79 | 208.25 | 210.02 | 208.43 | 1,051,300 |
| 01 ago 2024 | 209.35 | 213.89 | 208.67 | 213.03 | 211.42 | 997,500 |
| 31 jul 2024 | 205.75 | 208.13 | 204.54 | 204.92 | 203.37 | 878,400 |
| 30 jul 2024 | 208.90 | 209.19 | 204.00 | 206.14 | 204.58 | 805,500 |
| 29 jul 2024 | 206.38 | 209.14 | 205.27 | 208.32 | 206.75 | 438,500 |
| 26 jul 2024 | 203.11 | 207.76 | 202.11 | 206.48 | 204.92 | 375,600 |
| 25 jul 2024 | 206.47 | 208.74 | 201.72 | 202.83 | 201.30 | 494,700 |
| 24 jul 2024 | 208.50 | 209.27 | 205.32 | 206.06 | 204.50 | 411,100 |
| 23 jul 2024 | 209.07 | 209.51 | 207.70 | 208.19 | 206.62 | 386,600 |
| 22 jul 2024 | 207.33 | 210.00 | 206.62 | 209.27 | 207.69 | 436,400 |
| 19 jul 2024 | 210.01 | 210.01 | 206.65 | 207.37 | 205.80 | 449,400 |
| 18 jul 2024 | 206.94 | 211.20 | 206.44 | 208.65 | 207.08 | 434,100 |
| 17 jul 2024 | 205.50 | 209.00 | 204.95 | 208.01 | 206.44 | 453,500 |
| 16 jul 2024 | 203.72 | 206.01 | 202.68 | 205.51 | 203.96 | 461,100 |
| 15 jul 2024 | 203.08 | 205.33 | 201.46 | 203.21 | 201.68 | 546,200 |
| 12 jul 2024 | 203.79 | 203.79 | 200.85 | 201.91 | 200.39 | 717,900 |
| 11 jul 2024 | 206.45 | 207.87 | 202.31 | 202.86 | 201.33 | 646,600 |
| 10 jul 2024 | 205.00 | 205.04 | 202.35 | 203.72 | 202.18 | 817,400 |
| 09 jul 2024 | 203.18 | 205.40 | 202.00 | 203.82 | 202.28 | 645,500 |
| 08 jul 2024 | 203.48 | 203.98 | 202.09 | 203.12 | 201.59 | 802,500 |
| 05 jul 2024 | 201.11 | 203.31 | 200.21 | 203.27 | 201.74 | 540,600 |
| 03 jul 2024 | 204.65 | 204.92 | 200.94 | 200.95 | 199.43 | 400,200 |
| 02 jul 2024 | 204.72 | 205.26 | 203.40 | 204.20 | 202.66 | 787,500 |
| 01 jul 2024 | 206.41 | 206.55 | 204.22 | 204.32 | 202.78 | 688,200 |
| 28 jun 2024 | 206.05 | 208.45 | 203.94 | 206.89 | 205.33 | 1,079,000 |
| 28 jun 2024 | 1.7 Dividendo | |||||
| 27 jun 2024 | 204.65 | 206.38 | 203.73 | 206.30 | 203.06 | 709,300 |
| 26 jun 2024 | 203.01 | 205.38 | 201.96 | 203.88 | 200.67 | 861,300 |
| 25 jun 2024 | 206.43 | 207.02 | 203.41 | 204.29 | 201.08 | 508,100 |
| 24 jun 2024 | 204.68 | 208.12 | 203.59 | 206.41 | 203.16 | 932,200 |
| 21 jun 2024 | 204.21 | 204.21 | 201.01 | 203.89 | 200.68 | 1,251,300 |
| 20 jun 2024 | 201.69 | 202.46 | 200.70 | 201.93 | 198.75 | 645,500 |
| 18 jun 2024 | 202.03 | 203.00 | 200.85 | 202.40 | 199.22 | 520,000 |
| 17 jun 2024 | 199.95 | 202.12 | 198.71 | 201.60 | 198.43 | 478,800 |
| 14 jun 2024 | 199.26 | 201.96 | 198.42 | 201.89 | 198.72 | 410,000 |
| 13 jun 2024 | 199.30 | 200.35 | 198.02 | 199.91 | 196.77 | 555,700 |
| 12 jun 2024 | 200.47 | 201.14 | 198.00 | 198.76 | 195.63 | 445,300 |
| 11 jun 2024 | 198.79 | 199.31 | 196.60 | 197.20 | 194.10 | 533,100 |
| 10 jun 2024 | 197.20 | 200.51 | 196.87 | 199.34 | 196.21 | 612,800 |
| 07 jun 2024 | 195.74 | 198.35 | 195.74 | 197.21 | 194.11 | 557,500 |
| 06 jun 2024 | 197.46 | 199.03 | 196.81 | 198.27 | 195.15 | 376,300 |
| 05 jun 2024 | 196.60 | 198.54 | 194.76 | 198.48 | 195.36 | 395,800 |
| 04 jun 2024 | 194.38 | 197.99 | 194.38 | 196.93 | 193.83 | 614,400 |
| 03 jun 2024 | 194.14 | 195.73 | 193.02 | 194.46 | 191.40 | 796,700 |
| 31 may 2024 | 191.39 | 193.15 | 190.00 | 192.68 | 189.65 | 1,495,000 |
| 30 may 2024 | 189.79 | 190.67 | 189.00 | 189.98 | 186.99 | 653,700 |
| 29 may 2024 | 189.49 | 189.57 | 186.18 | 188.59 | 185.62 | 674,300 |
| 28 may 2024 | 196.41 | 196.94 | 192.13 | 192.25 | 189.23 | 514,400 |
| 24 may 2024 | 195.05 | 195.93 | 194.53 | 195.34 | 192.27 | 388,900 |
| *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.