Stockscreener 앱 받기
229.22
0.08%
-0.19
시간 외 거래:
229.22
Avalonbay Communities Inc 주식 (AVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $230.7 | $228.3 | $2.47 | 529,642.0 | -0.08% |
| 2024-11-15 | $230.1 | $225.9 | $4.23 | 624,760.0 | +0.65% |
| 2024-11-14 | $234.8 | $227.5 | $7.31 | 573,101.0 | -2.22% |
| 2024-11-13 | $234.1 | $232.2 | $1.89 | 492,393.0 | +1.26% |
| 2024-11-12 | $232.5 | $230.0 | $2.50 | 407,770.0 | -0.86% |
| 2024-11-11 | $235.1 | $232.0 | $3.04 | 572,311.0 | -0.66% |
| 2024-11-08 | $235.4 | $228.8 | $6.63 | 726,543.0 | +2.50% |
| 2024-11-07 | $228.7 | $224.3 | $4.45 | 626,583.0 | +1.38% |
| 2024-11-06 | $231.0 | $223.0 | $7.98 | 820,517.0 | -0.64% |
| 2024-11-05 | $226.4 | $218.6 | $7.87 | 736,188.0 | +3.61% |
| 2024-11-04 | $219.0 | $216.3 | $2.76 | 609,327.0 | +1.03% |
| 2024-11-01 | $223.0 | $216.2 | $6.81 | 845,455.0 | -2.41% |
| 2024-10-31 | $226.1 | $220.6 | $5.49 | 1,574,609.0 | -2.70% |
| 2024-10-30 | $229.1 | $225.8 | $3.30 | 612,671.0 | +0.06% |
| 2024-10-29 | $229.5 | $226.2 | $3.38 | 624,653.0 | -0.52% |
| 2024-10-28 | $229.2 | $227.1 | $2.05 | 622,989.0 | +1.08% |
| 2024-10-25 | $230.0 | $226.1 | $3.93 | 558,342.0 | -1.49% |
| 2024-10-24 | $231.4 | $228.7 | $2.68 | 616,313.0 | +0.10% |
| 2024-10-23 | $230.3 | $224.8 | $5.51 | 684,436.0 | +2.14% |
| 2024-10-22 | $225.8 | $223.8 | $2.03 | 435,523.0 | +0.25% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $235.4 | $216.2 | $19.25 | 8,094,232.0 | +3.43% |
| 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% |
Avalonbay Communities Inc 주식 (AVB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $177.7 | $159.5 | $18.19 | 15,946,930.0 | -7.65% |
| 2022-11 | $177.6 | $158.3 | $19.25 | 20,613,216.0 | -0.13% |
| 2022-10 | $189.8 | $168.1 | $21.76 | 16,678,609.0 | -4.92% |
| 2022-09 | $216.1 | $180.0 | $36.11 | 15,312,111.0 | -8.32% |
| 2022-08 | $220.4 | $199.6 | $20.83 | 13,478,743.0 | -6.10% |
| 2022-07 | $215.6 | $187.1 | $28.52 | 11,550,148.0 | +10.13% |
| 2022-06 | $209.3 | $183.3 | $25.93 | 13,780,075.0 | -6.58% |
| 2022-05 | $229.7 | $197.6 | $32.07 | 18,475,213.0 | -8.58% |
| 2022-04 | $258.8 | $226.9 | $31.92 | 16,782,066.0 | -8.41% |
| 2022-03 | $259.1 | $232.7 | $26.35 | 14,477,757.0 | +4.10% |
| 2022-02 | $253.1 | $229.0 | $24.09 | 13,351,772.0 | -2.31% |
| 2022-01 | $257.5 | $232.6 | $24.96 | 14,456,620.0 | -3.31% |
1.13%
자본화:
|
볼륨(24시간):