AvalonBay Communities, Inc. (AVB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 173.50 | 174.50 | 169.92 | 171.74 | 171.74 | 930,200 |
| 28 sept 2023 | 171.32 | 173.35 | 171.00 | 171.29 | 171.29 | 732,800 |
| 28 sept 2023 | 1.65 Dividendo | |||||
| 27 sept 2023 | 175.42 | 176.26 | 171.42 | 172.44 | 170.79 | 872,100 |
| 26 sept 2023 | 176.05 | 177.25 | 174.45 | 174.97 | 173.30 | 715,300 |
| 25 sept 2023 | 177.01 | 178.33 | 176.29 | 177.59 | 175.89 | 841,400 |
| 22 sept 2023 | 179.48 | 179.96 | 177.39 | 177.64 | 175.94 | 772,500 |
| 21 sept 2023 | 181.73 | 181.93 | 179.40 | 179.51 | 177.79 | 690,000 |
| 20 sept 2023 | 182.88 | 183.94 | 181.88 | 182.68 | 180.93 | 500,300 |
| 19 sept 2023 | 182.30 | 182.84 | 180.34 | 181.25 | 179.52 | 381,400 |
| 18 sept 2023 | 184.07 | 184.07 | 180.63 | 181.98 | 180.24 | 450,900 |
| 15 sept 2023 | 183.53 | 184.54 | 182.73 | 183.89 | 182.13 | 1,391,200 |
| 14 sept 2023 | 182.24 | 184.00 | 181.14 | 183.46 | 181.70 | 717,900 |
| 13 sept 2023 | 180.97 | 181.83 | 179.04 | 180.00 | 178.28 | 481,800 |
| 12 sept 2023 | 179.05 | 181.32 | 177.49 | 180.95 | 179.22 | 482,800 |
| 11 sept 2023 | 179.85 | 180.10 | 178.11 | 179.53 | 177.81 | 435,300 |
| 08 sept 2023 | 181.59 | 181.68 | 178.81 | 179.28 | 177.56 | 520,800 |
| 07 sept 2023 | 179.00 | 183.36 | 178.33 | 181.22 | 179.49 | 822,600 |
| 06 sept 2023 | 179.60 | 180.08 | 177.82 | 179.37 | 177.65 | 519,300 |
| 05 sept 2023 | 181.55 | 182.52 | 179.75 | 179.78 | 178.06 | 641,200 |
| 01 sept 2023 | 184.59 | 185.10 | 180.95 | 181.35 | 179.61 | 552,100 |
| 31 ago 2023 | 185.27 | 185.29 | 183.31 | 183.82 | 182.06 | 750,500 |
| 30 ago 2023 | 184.76 | 186.03 | 184.05 | 185.16 | 183.39 | 390,400 |
| 29 ago 2023 | 182.30 | 184.08 | 181.53 | 183.92 | 182.16 | 551,800 |
| 28 ago 2023 | 182.04 | 184.08 | 182.04 | 182.29 | 180.55 | 335,900 |
| 25 ago 2023 | 181.63 | 183.13 | 181.18 | 181.45 | 179.71 | 398,600 |
| 24 ago 2023 | 180.88 | 184.45 | 180.41 | 180.86 | 179.13 | 550,100 |
| 23 ago 2023 | 178.96 | 180.70 | 177.62 | 180.65 | 178.92 | 317,300 |
| 22 ago 2023 | 178.82 | 179.70 | 177.44 | 177.69 | 175.99 | 651,900 |
| 21 ago 2023 | 179.29 | 179.56 | 175.99 | 177.59 | 175.89 | 458,600 |
| 18 ago 2023 | 178.11 | 180.38 | 177.24 | 179.31 | 177.59 | 365,800 |
| 17 ago 2023 | 180.01 | 182.10 | 178.98 | 179.01 | 177.30 | 604,700 |
| 16 ago 2023 | 180.51 | 181.29 | 179.40 | 179.94 | 178.22 | 461,500 |
| 15 ago 2023 | 181.57 | 181.81 | 179.62 | 180.45 | 178.72 | 495,000 |
| 14 ago 2023 | 187.14 | 187.14 | 182.52 | 182.74 | 180.99 | 676,200 |
| 11 ago 2023 | 184.58 | 187.67 | 184.44 | 187.28 | 185.49 | 426,300 |
| 10 ago 2023 | 185.79 | 188.43 | 184.77 | 185.17 | 183.40 | 371,700 |
| 09 ago 2023 | 184.69 | 186.24 | 184.20 | 185.33 | 183.56 | 454,200 |
| 08 ago 2023 | 185.77 | 186.83 | 184.11 | 185.44 | 183.67 | 563,700 |
| 07 ago 2023 | 185.96 | 188.29 | 184.96 | 187.86 | 186.06 | 575,000 |
| 04 ago 2023 | 184.55 | 187.28 | 184.04 | 184.85 | 183.08 | 615,500 |
| 03 ago 2023 | 185.53 | 185.53 | 180.36 | 184.39 | 182.63 | 880,400 |
| 02 ago 2023 | 186.70 | 188.23 | 185.35 | 186.12 | 184.34 | 828,000 |
| 01 ago 2023 | 189.49 | 190.33 | 186.64 | 187.87 | 186.07 | 801,400 |
| 31 jul 2023 | 186.44 | 189.88 | 186.10 | 188.65 | 186.84 | 1,542,800 |
| 28 jul 2023 | 187.92 | 189.07 | 184.24 | 186.13 | 184.35 | 770,300 |
| 27 jul 2023 | 192.15 | 192.23 | 185.27 | 186.38 | 184.60 | 984,300 |
| 26 jul 2023 | 192.25 | 194.14 | 190.03 | 191.75 | 189.92 | 963,400 |
| 25 jul 2023 | 195.75 | 196.70 | 192.18 | 192.46 | 190.62 | 757,600 |
| 24 jul 2023 | 197.50 | 198.66 | 196.02 | 196.48 | 194.60 | 512,200 |
| 21 jul 2023 | 197.10 | 198.00 | 196.59 | 197.37 | 195.48 | 527,600 |
| 20 jul 2023 | 194.78 | 196.99 | 192.64 | 196.79 | 194.91 | 551,100 |
| 19 jul 2023 | 194.17 | 194.48 | 191.62 | 194.43 | 192.57 | 956,600 |
| 18 jul 2023 | 194.56 | 194.56 | 191.34 | 193.05 | 191.20 | 831,000 |
| 17 jul 2023 | 197.35 | 197.82 | 193.44 | 194.07 | 192.21 | 984,800 |
| 14 jul 2023 | 195.76 | 198.03 | 195.01 | 197.91 | 196.02 | 639,700 |
| 13 jul 2023 | 194.33 | 195.83 | 193.63 | 195.72 | 193.85 | 402,600 |
| 12 jul 2023 | 196.48 | 198.20 | 194.13 | 194.33 | 192.47 | 710,700 |
| 11 jul 2023 | 193.11 | 194.23 | 191.86 | 194.17 | 192.31 | 607,300 |
| 10 jul 2023 | 190.13 | 192.59 | 189.93 | 192.31 | 190.47 | 558,900 |
| 07 jul 2023 | 191.52 | 192.33 | 190.53 | 191.07 | 189.24 | 537,400 |
| 06 jul 2023 | 187.99 | 192.72 | 184.67 | 192.41 | 190.57 | 761,600 |
| 05 jul 2023 | 189.92 | 192.48 | 187.74 | 190.15 | 188.33 | 740,500 |
| 03 jul 2023 | 188.53 | 191.45 | 188.25 | 190.50 | 188.68 | 412,400 |
| 30 jun 2023 | 189.26 | 190.47 | 186.34 | 189.27 | 187.46 | 1,160,100 |
| 29 jun 2023 | 184.84 | 188.51 | 184.04 | 188.04 | 186.24 | 583,100 |
| 29 jun 2023 | 1.65 Dividendo | |||||
| 28 jun 2023 | 187.22 | 188.65 | 185.85 | 186.76 | 183.34 | 577,800 |
| 27 jun 2023 | 186.67 | 188.42 | 185.35 | 187.91 | 184.47 | 445,300 |
| 26 jun 2023 | 179.82 | 186.16 | 179.50 | 186.02 | 182.61 | 605,600 |
| 23 jun 2023 | 184.52 | 184.75 | 181.19 | 181.37 | 178.05 | 965,800 |
| 22 jun 2023 | 189.51 | 189.51 | 182.63 | 184.99 | 181.60 | 617,100 |
| 21 jun 2023 | 188.98 | 189.59 | 187.16 | 189.38 | 185.91 | 741,500 |
| 20 jun 2023 | 191.87 | 192.08 | 189.27 | 190.20 | 186.72 | 975,200 |
| 16 jun 2023 | 191.42 | 192.90 | 190.79 | 192.45 | 188.92 | 1,636,400 |
| 15 jun 2023 | 190.30 | 190.90 | 188.43 | 190.53 | 187.04 | 599,500 |
| 14 jun 2023 | 189.78 | 191.00 | 188.56 | 190.16 | 186.68 | 723,600 |
| 13 jun 2023 | 186.35 | 189.45 | 185.98 | 189.08 | 185.62 | 525,600 |
| 12 jun 2023 | 188.12 | 188.24 | 186.32 | 187.53 | 184.09 | 619,500 |
| 09 jun 2023 | 187.26 | 188.80 | 186.67 | 188.31 | 184.86 | 697,000 |
| 08 jun 2023 | 185.18 | 186.64 | 183.23 | 186.40 | 182.99 | 606,800 |
| 07 jun 2023 | 183.87 | 186.87 | 183.11 | 186.11 | 182.70 | 452,400 |
| 06 jun 2023 | 182.42 | 183.45 | 180.59 | 183.07 | 179.72 | 463,000 |
| 05 jun 2023 | 181.50 | 183.36 | 180.61 | 181.51 | 178.18 | 664,000 |
| 02 jun 2023 | 178.46 | 181.75 | 178.41 | 181.20 | 177.88 | 702,000 |
| 01 jun 2023 | 173.89 | 177.04 | 172.07 | 176.69 | 173.45 | 783,200 |
| 31 may 2023 | 173.20 | 175.06 | 172.53 | 173.98 | 170.79 | 1,204,500 |
| 30 may 2023 | 172.59 | 174.28 | 171.53 | 172.73 | 169.57 | 557,500 |
| 26 may 2023 | 169.27 | 171.80 | 167.61 | 171.73 | 168.58 | 767,600 |
| 25 may 2023 | 172.88 | 172.99 | 169.94 | 170.47 | 167.35 | 577,200 |
| 24 may 2023 | 174.70 | 174.70 | 171.30 | 172.05 | 168.90 | 773,500 |
| 23 may 2023 | 176.87 | 177.96 | 174.86 | 175.14 | 171.93 | 528,100 |
| 22 may 2023 | 176.19 | 177.87 | 175.51 | 176.72 | 173.48 | 529,500 |
| 19 may 2023 | 177.42 | 178.50 | 175.49 | 176.24 | 173.01 | 598,200 |
| 18 may 2023 | 176.16 | 177.41 | 174.45 | 175.93 | 172.71 | 567,900 |
| 17 may 2023 | 175.91 | 177.27 | 174.87 | 177.17 | 173.92 | 582,300 |
| 16 may 2023 | 178.66 | 178.86 | 175.23 | 175.28 | 172.07 | 611,200 |
| 15 may 2023 | 180.89 | 181.78 | 177.74 | 178.66 | 175.39 | 703,500 |
| 12 may 2023 | 180.87 | 180.87 | 178.56 | 180.18 | 176.88 | 404,200 |
| 11 may 2023 | 178.83 | 180.65 | 177.58 | 180.36 | 177.06 | 573,800 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
