Italia markets open in 6 hours 39 minutes

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
197,14+2,24 (+1,15%)
Alla chiusura: 04:00PM EDT
197,14 0,00 (0,00%)
Dopo ore: 05:32PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024195,51197,35194,60197,14197,14352.194
08 mag 2024195,81196,66194,45194,90194,90436.100
07 mag 2024196,54196,74195,14195,89195,89486.400
06 mag 2024193,66196,18192,69195,18195,18505.400
03 mag 2024194,48195,44191,50192,81192,81573.000
02 mag 2024189,14193,71187,93192,45192,45798.300
01 mag 2024188,66191,03187,38187,93187,93657.200
30 apr 2024189,43191,33188,89189,57189,57809.200
29 apr 2024193,03193,29190,31191,02191,02903.500
26 apr 2024193,80196,07191,23191,45191,45945.600
25 apr 2024190,29191,68188,94191,32191,321.073.200
24 apr 2024187,01192,50186,34191,34191,34904.500
23 apr 2024187,08189,82187,08188,66188,66746.300
22 apr 2024184,59187,67183,92186,87186,87633.800
19 apr 2024183,07184,56182,82184,13184,13543.000
18 apr 2024181,47182,79180,17182,02182,02671.400
17 apr 2024179,73182,18178,29180,95180,95790.400
16 apr 2024179,95180,21177,40178,98178,98901.200
15 apr 2024185,08185,08179,77180,72180,72658.500
12 apr 2024185,38185,86182,73183,78183,781.393.600
11 apr 2024187,26187,73183,85185,95185,951.033.600
10 apr 2024184,27186,42183,35186,10186,101.004.500
09 apr 2024186,85188,95186,85188,86188,86873.800
08 apr 2024182,69186,71181,79186,18186,18635.500
05 apr 2024179,40181,81179,21181,08181,08392.100
04 apr 2024182,05183,04179,60180,17180,17414.400
03 apr 2024179,25180,65178,31180,17180,17532.000
02 apr 2024180,09180,93178,80179,85179,85581.000
01 apr 2024185,33185,33181,22181,32181,32456.900
28 mar 2024184,81186,72184,81185,56185,56730.700
27 mar 2024180,92183,99180,44183,69183,69984.600
27 mar 20241.7 Dividendo
26 mar 2024182,43182,56180,65180,67178,97552.300
25 mar 2024184,19184,19181,83182,01180,30481.200
22 mar 2024185,11185,40182,69183,17181,45544.600
21 mar 2024184,52186,22183,18184,79183,05570.200
20 mar 2024180,81184,14179,88183,68181,95751.100
19 mar 2024182,88183,47181,35182,16180,45386.800
18 mar 2024184,05184,66182,12182,55180,83839.600
15 mar 2024179,95184,48179,95183,82182,091.318.300
14 mar 2024185,35185,35180,93182,38180,66649.000
13 mar 2024184,04186,92183,96186,24184,49742.300
12 mar 2024183,95185,43182,44183,83182,10578.900
11 mar 2024186,95187,32184,63184,69182,95507.600
08 mar 2024186,37187,04184,35186,95185,19781.900
07 mar 2024185,10186,41183,88185,03183,29665.100
06 mar 2024184,83184,84182,65184,24182,51778.000
05 mar 2024184,11185,44182,82183,74182,01729.700
04 mar 2024178,67185,29178,39185,17183,43910.900
01 mar 2024176,04178,49174,46178,14176,46832.800
29 feb 2024177,94178,89175,96177,03175,361.445.900
28 feb 2024173,30177,60172,85176,37174,71750.500
27 feb 2024174,81176,00173,76174,37172,73735.900
26 feb 2024175,57176,74173,00173,62171,99581.600
23 feb 2024175,99176,38175,05175,40173,75601.400
22 feb 2024178,31178,40176,04176,12174,46818.100
21 feb 2024176,69178,71176,28178,27176,59543.700
20 feb 2024176,32178,16175,11176,34174,68738.600
16 feb 2024175,91177,87175,59177,12175,45627.400
15 feb 2024173,54177,98173,54177,80176,13673.500
14 feb 2024173,03174,32172,16173,21171,58830.400
13 feb 2024171,60172,28169,37172,11170,49825.400
12 feb 2024174,88175,67173,43174,36172,72625.700
09 feb 2024174,16174,63173,18174,63172,99799.600
08 feb 2024173,25174,78172,87174,53172,89818.500
07 feb 2024172,90173,81170,95173,42171,79995.500
06 feb 2024170,00172,97170,00172,75171,121.291.400
05 feb 2024172,82173,41169,87169,99168,39874.900
02 feb 2024176,01177,19173,31175,06173,411.446.400
01 feb 2024172,31178,68172,00178,15176,471.716.200
31 gen 2024180,08182,73177,84179,01177,331.542.500
30 gen 2024177,52179,59177,03178,44176,76709.400
29 gen 2024177,59179,08176,72178,28176,60667.400
26 gen 2024177,03177,65175,37177,50175,83790.000
25 gen 2024177,78178,12175,42176,12174,461.041.700
24 gen 2024181,03181,03175,87176,03174,37908.900
23 gen 2024181,51182,03178,09179,59177,90639.400
22 gen 2024180,96182,24179,13181,22179,51701.700
19 gen 2024177,50180,92177,01180,43178,731.046.600
18 gen 2024177,78178,96176,14177,50175,83986.100
17 gen 2024177,45180,56175,10178,38176,701.353.800
16 gen 2024181,62182,26179,33180,15178,45862.700
12 gen 2024184,70185,65182,29182,54180,821.002.600
11 gen 2024182,51184,14181,79182,75181,031.018.800
10 gen 2024184,09184,50182,96183,71181,98800.000
09 gen 2024182,72184,24181,65183,11181,39787.600
08 gen 2024182,08185,14182,08184,54182,80814.800
05 gen 2024181,64184,33181,54182,67180,95678.100
04 gen 2024182,97184,57182,26183,59181,86661.600
03 gen 2024186,88186,88182,83183,29181,571.105.200
02 gen 2024185,77188,27185,76188,17186,40758.600
29 dic 2023188,78189,58187,11187,22185,46800.700
28 dic 2023187,29189,67187,06189,60187,82538.700
28 dic 20231.65 Dividendo
27 dic 2023188,48189,62187,58189,49186,07638.000
26 dic 2023187,10188,81187,10188,23184,84700.400
22 dic 2023187,86189,46187,00187,29183,91627.100
21 dic 2023187,87188,25185,55186,65183,28841.400
20 dic 2023189,60190,33186,08186,20182,84902.600
19 dic 2023190,45191,50187,64189,60186,18834.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...