Stockscreener 앱 받기
185.65
0.84%
1.54
시장 영업 전:
186.99
1.34
+0.72%
Avalonbay Communities Inc 주식 (AVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $186.6 | $183.6 | $3.04 | 1,311,866.0 | +0.84% |
| 2026-05-21 | $185.8 | $180.5 | $5.34 | 2,509,554.0 | -1.38% |
| 2026-05-20 | $187.4 | $185.2 | $2.21 | 915,199.0 | +0.85% |
| 2026-05-19 | $186.1 | $183.2 | $2.87 | 858,120.0 | -0.08% |
| 2026-05-18 | $185.4 | $181.3 | $4.14 | 599,625.0 | +2.44% |
| 2026-05-15 | $184.6 | $180.3 | $4.29 | 997,300.0 | -1.47% |
| 2026-05-14 | $187.6 | $183.2 | $4.40 | 1,172,874.0 | -1.57% |
| 2026-05-13 | $186.8 | $184.8 | $2.05 | 948,601.0 | -0.30% |
| 2026-05-12 | $188.0 | $185.2 | $2.80 | 703,396.0 | -0.13% |
| 2026-05-11 | $187.4 | $184.6 | $2.75 | 714,918.0 | +1.73% |
| 2026-05-08 | $186.1 | $183.3 | $2.81 | 1,548,622.0 | -0.92% |
| 2026-05-07 | $187.0 | $185.1 | $1.89 | 1,093,038.0 | -0.35% |
| 2026-05-06 | $187.9 | $185.1 | $2.87 | 937,100.0 | +0.64% |
| 2026-05-05 | $186.5 | $182.0 | $4.47 | 747,675.0 | +1.54% |
| 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% |
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 | $188.0 | $180.3 | $7.66 | 17,766,142.0 | +1.45% |
| 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% |
0.67%
자본화:
|
볼륨(24시간):