Stockscreener 앱 받기
182.44
0.55%
-1.01
시간 외 거래:
182.44
Avalonbay Communities Inc 주식 (AVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $185.1 | $182.0 | $3.05 | 651,693.0 | -0.55% |
| 2026-05-01 | $185.2 | $182.2 | $3.02 | 744,695.0 | +0.25% |
| 2026-04-30 | $186.1 | $181.9 | $4.17 | 1,436,624.0 | -0.74% |
| 2026-04-29 | $186.2 | $182.7 | $3.53 | 1,691,922.0 | +0.47% |
| 2026-04-28 | $183.8 | $176.6 | $7.16 | 1,683,094.0 | +5.29% |
| 2026-04-27 | $174.7 | $172.2 | $2.53 | 1,310,213.0 | +1.10% |
| 2026-04-24 | $173.9 | $172.0 | $1.88 | 621,272.0 | -0.56% |
| 2026-04-23 | $173.7 | $170.6 | $3.07 | 605,519.0 | +1.19% |
| 2026-04-22 | $174.1 | $170.2 | $3.96 | 625,933.0 | -0.48% |
| 2026-04-21 | $176.2 | $172.1 | $4.12 | 690,312.0 | -2.39% |
| 2026-04-20 | $176.4 | $172.8 | $3.61 | 748,290.0 | +1.42% |
| 2026-04-17 | $174.8 | $169.8 | $5.00 | 999,149.0 | +2.51% |
| 2026-04-16 | $172.3 | $168.9 | $3.41 | 773,775.0 | -0.97% |
| 2026-04-15 | $171.3 | $169.5 | $1.84 | 627,588.0 | +0.17% |
| 2026-04-14 | $171.2 | $169.2 | $2.00 | 740,136.0 | +0.86% |
| 2026-04-13 | $169.8 | $167.7 | $2.16 | 1,025,274.0 | -0.14% |
| 2026-04-10 | $170.8 | $168.5 | $2.29 | 717,512.0 | +0.75% |
| 2026-04-09 | $169.8 | $167.4 | $2.35 | 915,049.0 | +0.01% |
| 2026-04-08 | $170.9 | $167.9 | $3.03 | 932,701.0 | +0.46% |
| 2026-04-07 | $168.6 | $166.2 | $2.43 | 889,396.0 | +0.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $185.2 | $182.0 | $3.20 | 2,048,081.0 | -0.31% |
| 2026-04 | $186.2 | $162.8 | $23.41 | 20,081,264.0 | +12.03% |
| 2026-03 | $179.8 | $160.1 | $19.69 | 22,951,868.0 | -7.83% |
| 2026-02 | $181.4 | $168.8 | $12.54 | 22,914,971.0 | -0.25% |
| 2026-01 | $186.8 | $172.1 | $14.70 | 24,288,464.0 | -2.01% |
Avalonbay Communities Inc 주식 (AVB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $185.6 | $174.2 | $11.44 | 21,044,743.0 | +1.68% |
| 2025-11 | $183.6 | $171.3 | $12.33 | 18,986,725.0 | +4.61% |
| 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% |
0.11%
1.41%
자본화:
|
볼륨(24시간):