Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AVB.US
191.32-0.02(-0.01%)(czas lokalny: 25.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 185.10 | 186.41 | 183.88 | 185.03 | 665 108 | 0 |
06.03.2024 | 184.83 | 184.84 | 182.65 | 184.24 | 777 974 | 0 |
05.03.2024 | 184.11 | 185.45 | 182.81 | 183.74 | 729 713 | 0 |
04.03.2024 | 178.67 | 185.29 | 178.25 | 185.17 | 910 894 | 0 |
01.03.2024 | 176.04 | 178.49 | 174.22 | 178.14 | 832 839 | 0 |
29.02.2024 | 177.94 | 178.95 | 175.96 | 177.03 | 1 445 932 | 0 |
28.02.2024 | 173.30 | 177.63 | 172.85 | 176.37 | 750 472 | 0 |
27.02.2024 | 174.81 | 176.01 | 173.72 | 174.37 | 735 917 | 0 |
26.02.2024 | 175.57 | 176.74 | 173.00 | 173.62 | 581 609 | 0 |
23.02.2024 | 175.99 | 176.43 | 175.04 | 175.40 | 566 478 | 0 |
22.02.2024 | 178.31 | 178.85 | 176.04 | 176.12 | 798 395 | 0 |
21.02.2024 | 176.69 | 178.75 | 176.23 | 178.27 | 494 254 | 0 |
20.02.2024 | 176.32 | 178.16 | 175.10 | 176.34 | 729 719 | 0 |
16.02.2024 | 175.91 | 177.12 | 177.12 | 177.12 | 627 550 | 0 |
15.02.2024 | 174.76 | 177.98 | 173.54 | 177.80 | 605 604 | 0 |
14.02.2024 | 173.03 | 174.32 | 172.11 | 173.21 | 660 922 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus