Stockscreener 앱 받기
180.79
0.02%
0.11
Avalonbay Communities Inc 주식 (AVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $181.0 | $178.7 | $2.29 | 496,969.0 | +0.08% |
| 2025-11-21 | $181.6 | $177.8 | $3.73 | 1,279,369.0 | +2.06% |
| 2025-11-20 | $179.4 | $176.7 | $2.69 | 1,227,466.0 | +0.04% |
| 2025-11-19 | $178.2 | $176.3 | $1.93 | 801,951.0 | -0.25% |
| 2025-11-18 | $178.2 | $176.0 | $2.24 | 735,068.0 | -0.06% |
| 2025-11-17 | $179.2 | $176.9 | $2.34 | 1,161,920.0 | -0.11% |
| 2025-11-14 | $178.7 | $176.4 | $2.32 | 828,823.0 | +0.41% |
| 2025-11-13 | $178.3 | $176.3 | $2.01 | 1,351,281.0 | -0.60% |
| 2025-11-12 | $179.1 | $177.5 | $1.63 | 1,035,876.0 | -0.44% |
| 2025-11-11 | $179.2 | $177.3 | $1.85 | 736,900.0 | +1.18% |
| 2025-11-10 | $177.7 | $174.7 | $2.93 | 741,663.0 | -0.36% |
| 2025-11-07 | $177.7 | $175.2 | $2.44 | 910,458.0 | +1.22% |
| 2025-11-06 | $179.0 | $175.0 | $3.96 | 910,050.0 | -1.41% |
| 2025-11-05 | $178.3 | $175.3 | $3.01 | 1,019,321.0 | +0.95% |
| 2025-11-04 | $176.2 | $172.9 | $3.20 | 1,277,846.0 | +0.39% |
| 2025-11-03 | $175.7 | $171.3 | $4.44 | 1,250,516.0 | +0.83% |
| 2025-10-31 | $176.7 | $173.3 | $3.38 | 1,266,551.0 | -0.45% |
| 2025-10-30 | $175.4 | $166.7 | $8.70 | 1,574,118.0 | -0.90% |
| 2025-10-29 | $182.4 | $175.6 | $6.78 | 1,541,600.0 | -4.25% |
| 2025-10-28 | $187.8 | $183.8 | $4.07 | 586,711.0 | -2.26% |
| 2025-10-27 | $189.5 | $186.4 | $3.11 | 669,036.0 | -0.56% |
Avalonbay Communities Inc 주식 (AVB) 연도별 가격 이력
이 심층 분석에서는 Avalonbay Communities Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avalonbay Communities Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avalonbay Communities Inc 주식 (AVB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $181.6 | $171.3 | $10.30 | 15,765,477.0 | +3.97% |
| 2025-10 | $193.8 | $166.7 | $27.08 | 17,946,000.0 | -9.97% |
| 2025-09 | $198.3 | $188.2 | $10.10 | 17,820,890.0 | -1.37% |
| 2025-08 | $196.5 | $181.2 | $15.23 | 21,024,228.0 | +5.14% |
| 2025-07 | $206.5 | $185.8 | $20.66 | 15,307,216.0 | -8.46% |
| 2025-06 | $209.9 | $199.6 | $10.26 | 19,488,950.0 | -1.58% |
| 2025-05 | $213.3 | $196.8 | $16.52 | 18,125,038.0 | -1.53% |
| 2025-04 | $216.5 | $180.4 | $36.07 | 21,305,495.0 | -2.16% |
| 2025-03 | $229.0 | $206.8 | $22.19 | 14,272,267.0 | -5.11% |
| 2025-02 | $227.5 | $214.9 | $12.56 | 11,978,087.0 | +2.11% |
| 2025-01 | $223.6 | $209.3 | $14.23 | 11,397,690.0 | +0.70% |
Avalonbay Communities Inc 주식 (AVB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $234.5 | $216.5 | $18.02 | 10,977,198.0 | -6.61% |
| 2024-11 | $239.3 | $216.2 | $23.10 | 11,779,726.0 | +6.20% |
| 2024-10 | $231.4 | $216.1 | $15.29 | 13,982,923.0 | -1.62% |
| 2024-09 | $236.3 | $220.5 | $15.76 | 17,246,010.0 | -0.21% |
| 2024-08 | $226.2 | $203.6 | $22.57 | 13,719,813.0 | +10.16% |
| 2024-07 | $211.2 | $200.2 | $10.99 | 11,427,731.0 | -0.95% |
| 2024-06 | $208.4 | $193.0 | $15.43 | 11,233,461.0 | +7.37% |
| 2024-05 | $200.7 | $186.2 | $14.53 | 11,965,624.0 | +1.64% |
| 2024-04 | $196.1 | $177.4 | $18.67 | 16,346,816.0 | +2.16% |
| 2024-03 | $187.3 | $174.5 | $12.86 | 14,223,866.0 | +4.82% |
| 2024-02 | $178.9 | $169.4 | $9.52 | 17,360,839.0 | -1.11% |
| 2024-01 | $188.3 | $175.1 | $13.17 | 18,681,277.0 | -4.39% |
Avalonbay Communities Inc 주식 (AVB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $193.3 | $172.3 | $21.02 | 17,636,431.0 | +8.26% |
| 2023-11 | $175.1 | $161.8 | $13.28 | 15,729,085.0 | +4.34% |
| 2023-10 | $179.8 | $160.4 | $19.32 | 16,490,693.0 | -3.49% |
| 2023-09 | $185.1 | $169.9 | $15.18 | 13,450,370.0 | -6.57% |
| 2023-08 | $190.3 | $176.0 | $14.33 | 12,523,955.0 | -2.56% |
| 2023-07 | $198.7 | $184.2 | $14.41 | 14,749,985.0 | -0.33% |
| 2023-06 | $192.9 | $172.1 | $20.83 | 15,007,822.0 | +8.79% |
| 2023-05 | $182.2 | $167.6 | $14.64 | 13,747,860.0 | -3.54% |
| 2023-04 | $183.0 | $164.2 | $18.79 | 17,625,202.0 | +7.32% |
| 2023-03 | $175.2 | $153.1 | $22.15 | 18,975,112.0 | -2.59% |
| 2023-02 | $185.8 | $172.4 | $13.37 | 17,368,404.0 | -2.77% |
| 2023-01 | $178.6 | $157.7 | $20.86 | 17,116,802.0 | +9.86% |
0.42%
0.02%
자본화:
|
볼륨(24시간):