Stockscreener 앱 받기
184.62
0.70%
-1.2322
Avalonbay Communities Inc 주식 (AVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $187.2 | $183.7 | $3.54 | 202,146.0 | -0.72% |
| 2025-10-09 | $187.5 | $185.0 | $2.52 | 403,580.0 | -0.31% |
| 2025-10-08 | $187.4 | $185.7 | $1.71 | 582,969.0 | -0.59% |
| 2025-10-07 | $189.8 | $186.4 | $3.32 | 719,208.0 | -0.03% |
| 2025-10-06 | $191.0 | $187.3 | $3.68 | 964,097.0 | -1.63% |
| 2025-10-03 | $192.6 | $190.2 | $2.38 | 518,456.0 | +0.31% |
| 2025-10-02 | $191.5 | $189.2 | $2.22 | 555,500.0 | -0.66% |
| 2025-10-01 | $193.8 | $191.2 | $2.56 | 792,342.0 | -0.93% |
| 2025-09-30 | $193.3 | $190.1 | $3.23 | 944,819.0 | -0.20% |
| 2025-09-29 | $194.9 | $192.8 | $2.10 | 784,523.0 | -0.67% |
| 2025-09-26 | $195.3 | $192.2 | $3.07 | 697,497.0 | +1.72% |
| 2025-09-25 | $193.9 | $191.0 | $2.92 | 925,763.0 | -0.62% |
| 2025-09-24 | $194.5 | $192.3 | $2.12 | 1,133,332.0 | -0.84% |
| 2025-09-23 | $194.7 | $192.4 | $2.26 | 792,417.0 | +0.72% |
| 2025-09-22 | $193.9 | $191.7 | $2.27 | 1,020,529.0 | +0.03% |
| 2025-09-19 | $195.1 | $192.7 | $2.40 | 1,878,709.0 | -0.35% |
| 2025-09-18 | $194.3 | $192.2 | $2.13 | 727,604.0 | +0.57% |
| 2025-09-17 | $195.3 | $191.9 | $3.35 | 780,809.0 | +0.14% |
| 2025-09-16 | $193.6 | $191.9 | $1.74 | 1,051,987.0 | -0.29% |
| 2025-09-15 | $195.7 | $192.7 | $3.05 | 916,913.0 | -1.18% |
| 2025-09-12 | $198.3 | $195.1 | $3.17 | 545,766.0 | -0.85% |
| 2025-09-11 | $197.3 | $193.3 | $3.99 | 653,956.0 | +2.18% |
| 2025-09-10 | $196.1 | $192.3 | $3.79 | 852,492.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $193.8 | $183.7 | $10.15 | 4,738,298.0 | -4.48% |
| 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% |
0.69%
0.40%
자본화:
|
볼륨(24시간):