Stockscreener 앱 받기
191.70
6.88%
-14.16
시간 외 거래:
191.70
Avalonbay Communities Inc 주식 (AVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $205.5 | $191.5 | $14.02 | 1,707,868.0 | -6.88% |
| 2025-04-03 | $215.5 | $205.2 | $10.35 | 1,186,090.0 | -4.52% |
| 2025-04-02 | $216.5 | $212.4 | $4.05 | 542,543.0 | +0.51% |
| 2025-04-01 | $215.9 | $211.4 | $4.49 | 597,740.0 | -0.05% |
| 2025-03-31 | $215.8 | $210.7 | $5.08 | 879,972.0 | +0.49% |
| 2025-03-28 | $215.0 | $211.6 | $3.40 | 452,378.0 | +0.21% |
| 2025-03-27 | $217.3 | $212.6 | $4.71 | 547,080.0 | -0.44% |
| 2025-03-26 | $214.8 | $212.5 | $2.30 | 691,416.0 | +0.67% |
| 2025-03-25 | $216.9 | $210.6 | $6.24 | 796,529.0 | -0.79% |
| 2025-03-24 | $214.6 | $209.5 | $5.15 | 486,500.0 | +2.29% |
| 2025-03-21 | $211.2 | $207.9 | $3.22 | 1,418,482.0 | -0.92% |
| 2025-03-20 | $212.2 | $209.4 | $2.84 | 611,519.0 | +0.31% |
| 2025-03-19 | $212.3 | $208.8 | $3.52 | 557,084.0 | +0.28% |
| 2025-03-18 | $212.3 | $209.1 | $3.19 | 829,210.0 | -0.71% |
| 2025-03-17 | $212.7 | $209.2 | $3.49 | 818,452.0 | +1.01% |
| 2025-03-14 | $209.7 | $206.8 | $2.94 | 914,383.0 | +0.85% |
| 2025-03-13 | $212.2 | $207.0 | $5.19 | 636,348.0 | -1.04% |
| 2025-03-12 | $213.8 | $209.6 | $4.25 | 624,831.0 | -1.36% |
| 2025-03-11 | $217.4 | $211.5 | $5.84 | 538,897.0 | -1.59% |
| 2025-03-10 | $222.4 | $216.0 | $6.37 | 768,073.0 | -0.95% |
| 2025-03-07 | $221.6 | $217.3 | $4.33 | 525,203.0 | -0.02% |
| 2025-03-06 | $223.2 | $217.0 | $6.29 | 585,712.0 | -2.66% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $216.5 | $191.5 | $24.98 | 5,742,109.0 | -10.68% |
| 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% |
6.94%
자본화:
|
볼륨(24시간):