Mercados españoles cerrados

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
226,41-0,86 (-0,38%)
Al cierre: 4:02PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 2021227,43230,15225,98226,41226,41770.200
23 sept 2021225,01229,32224,71227,27227,27798.400
22 sept 2021222,78224,71222,45223,48223,48566.300
21 sept 2021222,01223,87220,64220,71220,71399.100
20 sept 2021218,12221,09216,71220,48220,48529.100
17 sept 2021222,32223,95219,30219,89219,891.239.100
16 sept 2021224,52225,47222,20223,68223,68560.100
15 sept 2021224,37226,30223,68224,75224,75470.300
14 sept 2021224,95225,61222,82224,29224,29305.500
13 sept 2021225,87227,32223,18223,71223,71626.500
10 sept 2021226,89226,89223,42223,55223,55488.500
09 sept 2021229,77230,06225,93226,00226,00544.300
08 sept 2021226,72231,76226,20230,49230,49412.000
07 sept 2021232,25232,25226,31227,59227,59655.400
03 sept 2021232,40233,48229,94232,85232,85480.700
02 sept 2021232,62233,45230,41233,02233,02820.900
01 sept 2021229,19232,70228,34232,60232,60572.900
31 ago 2021227,54229,69226,75229,58229,58662.400
30 ago 2021225,68228,46224,82228,22228,22451.100
27 ago 2021225,48226,81224,61225,62225,62271.000
26 ago 2021223,50224,92222,46224,39224,39451.000
25 ago 2021221,55224,29220,47222,26222,26339.900
24 ago 2021223,25223,25220,31221,79221,79425.700
23 ago 2021225,24225,91222,05223,15223,15332.700
20 ago 2021223,46225,73222,06224,63224,63473.800
19 ago 2021221,55224,61220,67223,95223,95415.900
18 ago 2021223,85224,74221,81222,87222,87356.600
17 ago 2021223,89225,35222,30224,59224,59324.600
16 ago 2021224,16226,72223,02225,11225,11474.300
13 ago 2021223,07225,20222,31224,55224,55401.300
12 ago 2021222,97223,75221,73222,30222,30412.200
11 ago 2021223,99224,46221,56222,20222,20641.100
10 ago 2021227,53227,61222,73222,78222,78705.400
09 ago 2021228,63228,66226,35227,54227,54414.400
06 ago 2021230,00230,00227,63228,92228,92299.200
05 ago 2021229,45230,11226,77229,19229,19324.500
04 ago 2021229,00229,67227,11227,88227,88405.000
03 ago 2021229,22229,24226,28228,90228,90344.100
02 ago 2021229,71231,89227,50228,81228,81588.600
30 jul 2021230,99232,72227,75227,83227,83784.100
29 jul 2021227,55232,25227,55229,92229,92416.400
28 jul 2021228,34229,50227,09227,45227,45604.700
27 jul 2021226,20229,47224,95228,28228,28458.000
26 jul 2021226,16227,81225,26226,20226,20333.500
23 jul 2021224,46226,95224,18226,80226,80803.300
22 jul 2021227,04227,12224,03224,45224,45938.600
21 jul 2021229,19230,60227,91228,18228,18609.100
20 jul 2021224,44229,45223,97228,74228,74604.200
19 jul 2021223,20225,24221,15223,17223,17703.100
16 jul 2021226,24227,16225,17225,87225,87613.500
15 jul 2021223,33225,31223,10224,93224,93618.200
14 jul 2021222,00224,31221,54224,07224,07345.900
13 jul 2021223,51223,70220,36221,22221,22346.000
12 jul 2021220,83224,41220,37223,97223,97645.100
09 jul 2021218,92221,08217,33220,83220,83656.500
08 jul 2021214,44217,71213,80217,27217,27596.800
07 jul 2021213,73216,25212,35215,73215,73690.600
06 jul 2021211,24213,90209,41213,55213,55680.400
02 jul 2021210,90212,70210,90211,33211,33467.400
01 jul 2021209,04212,33208,15210,51210,51672.700
30 jun 2021210,02211,81207,93208,69208,69930.600
29 jun 2021210,26212,57210,01210,31210,31888.200
29 jun 20211.59 Dividendo
28 jun 2021214,12214,12210,87212,38210,79689.900
25 jun 2021211,81214,02211,56213,94212,34836.000
24 jun 2021212,71213,23210,70212,03210,44778.300
23 jun 2021211,94213,23210,52212,71211,121.107.800
22 jun 2021212,18212,33210,19211,58210,00790.400
21 jun 2021207,26212,87206,61212,10210,51799.600
18 jun 2021210,00210,83205,91206,10204,561.899.900
17 jun 2021209,74210,49207,90210,02208,45706.900
16 jun 2021210,98212,44209,54209,69208,121.094.200
15 jun 2021213,71213,71210,38210,97209,39568.700
14 jun 2021213,07214,21212,41214,21212,61572.000
11 jun 2021214,46215,12212,80214,64213,031.039.100
10 jun 2021210,72216,64209,62214,66213,051.882.900
09 jun 2021211,90212,42210,31210,76209,181.438.600
08 jun 2021211,79213,81210,82211,03209,451.082.900
07 jun 2021212,30214,22211,47212,14210,55789.400
04 jun 2021212,76213,13210,85211,75210,16629.800
03 jun 2021213,37213,46211,92213,10211,50790.700
02 jun 2021212,03213,67210,52212,75211,16940.200
01 jun 2021207,58210,76206,60210,68209,10684.900
28 may 2021204,85207,39204,02206,94205,39862.100
27 may 2021205,67205,79203,50204,07202,541.009.700
26 may 2021204,19205,98203,16204,87203,34720.700
25 may 2021203,55204,87202,61204,40202,87797.000
24 may 2021201,64204,44201,44203,40201,88656.000
21 may 2021200,52202,00199,57200,41198,91779.200
20 may 2021196,00200,25195,51199,88198,38944.200
19 may 2021198,00198,00194,61196,67195,201.260.000
18 may 2021197,86199,81197,08199,00197,51930.700
17 may 2021198,25199,09197,31198,27196,79454.900
14 may 2021196,49198,93196,49197,96196,48993.400
13 may 2021192,73198,40192,73196,50195,03842.900
12 may 2021196,69196,71191,69192,84191,401.001.000
11 may 2021196,00197,04194,56196,18194,71626.900
10 may 2021196,80199,48196,42196,99195,52490.400
07 may 2021192,59195,69192,59195,53194,07750.900
06 may 2021188,34193,33188,34193,29191,84710.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...