Mercados españoles cerrados en 8 hrs 19 min

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
180,95+1,97 (+1,10%)
Al cierre: 04:00PM EDT
181,78 +0,83 (+0,46%)
Después del cierre: 07:44PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 2024179,73182,18178,29180,95180,95790.400
16 abr 2024179,95180,21177,40178,98178,98901.200
15 abr 2024185,08185,08179,77180,72180,72658.500
12 abr 2024185,38185,86182,73183,78183,781.393.600
11 abr 2024187,26187,73183,85185,95185,951.033.600
10 abr 2024184,27186,42183,35186,10186,101.004.500
09 abr 2024186,85188,95186,85188,86188,86873.800
08 abr 2024182,69186,71181,79186,18186,18635.500
05 abr 2024179,40181,81179,21181,08181,08392.100
04 abr 2024182,05183,04179,60180,17180,17414.400
03 abr 2024179,25180,65178,31180,17180,17532.000
02 abr 2024180,09180,93178,80179,85179,85581.000
01 abr 2024185,33185,33181,22181,32181,32456.900
28 mar 2024184,81186,72184,81185,56185,56730.700
27 mar 2024180,92183,99180,44183,69183,69984.600
27 mar 20241.7 Dividendo
26 mar 2024182,43182,56180,65180,67178,97552.300
25 mar 2024184,19184,19181,83182,01180,30481.200
22 mar 2024185,11185,40182,69183,17181,45544.600
21 mar 2024184,52186,22183,18184,79183,05570.200
20 mar 2024180,81184,14179,88183,68181,95751.100
19 mar 2024182,88183,47181,35182,16180,45386.800
18 mar 2024184,05184,66182,12182,55180,83839.600
15 mar 2024179,95184,48179,95183,82182,091.318.300
14 mar 2024185,35185,35180,93182,38180,66649.000
13 mar 2024184,04186,92183,96186,24184,49742.300
12 mar 2024183,95185,43182,44183,83182,10578.900
11 mar 2024186,95187,32184,63184,69182,95507.600
08 mar 2024186,37187,04184,35186,95185,19781.900
07 mar 2024185,10186,41183,88185,03183,29665.100
06 mar 2024184,83184,84182,65184,24182,51778.000
05 mar 2024184,11185,44182,82183,74182,01729.700
04 mar 2024178,67185,29178,39185,17183,43910.900
01 mar 2024176,04178,49174,46178,14176,46832.800
29 feb 2024177,94178,89175,96177,03175,361.445.900
28 feb 2024173,30177,60172,85176,37174,71750.500
27 feb 2024174,81176,00173,76174,37172,73735.900
26 feb 2024175,57176,74173,00173,62171,99581.600
23 feb 2024175,99176,38175,05175,40173,75601.400
22 feb 2024178,31178,40176,04176,12174,46818.100
21 feb 2024176,69178,71176,28178,27176,59543.700
20 feb 2024176,32178,16175,11176,34174,68738.600
16 feb 2024175,91177,87175,59177,12175,45627.400
15 feb 2024173,54177,98173,54177,80176,13673.500
14 feb 2024173,03174,32172,16173,21171,58830.400
13 feb 2024171,60172,28169,37172,11170,49825.400
12 feb 2024174,88175,67173,43174,36172,72625.700
09 feb 2024174,16174,63173,18174,63172,99799.600
08 feb 2024173,25174,78172,87174,53172,89818.500
07 feb 2024172,90173,81170,95173,42171,79995.500
06 feb 2024170,00172,97170,00172,75171,121.291.400
05 feb 2024172,82173,41169,87169,99168,39874.900
02 feb 2024176,01177,19173,31175,06173,411.446.400
01 feb 2024172,31178,68172,00178,15176,471.716.200
31 ene 2024180,08182,73177,84179,01177,331.542.500
30 ene 2024177,52179,59177,03178,44176,76709.400
29 ene 2024177,59179,08176,72178,28176,60667.400
26 ene 2024177,03177,65175,37177,50175,83790.000
25 ene 2024177,78178,12175,42176,12174,461.041.700
24 ene 2024181,03181,03175,87176,03174,37908.900
23 ene 2024181,51182,03178,09179,59177,90639.400
22 ene 2024180,96182,24179,13181,22179,51701.700
19 ene 2024177,50180,92177,01180,43178,731.046.600
18 ene 2024177,78178,96176,14177,50175,83986.100
17 ene 2024177,45180,56175,10178,38176,701.353.800
16 ene 2024181,62182,26179,33180,15178,45862.700
12 ene 2024184,70185,65182,29182,54180,821.002.600
11 ene 2024182,51184,14181,79182,75181,031.018.800
10 ene 2024184,09184,50182,96183,71181,98800.000
09 ene 2024182,72184,24181,65183,11181,39787.600
08 ene 2024182,08185,14182,08184,54182,80814.800
05 ene 2024181,64184,33181,54182,67180,95678.100
04 ene 2024182,97184,57182,26183,59181,86661.600
03 ene 2024186,88186,88182,83183,29181,571.105.200
02 ene 2024185,77188,27185,76188,17186,40758.600
29 dic 2023188,78189,58187,11187,22185,46800.700
28 dic 2023187,29189,67187,06189,60187,82538.700
28 dic 20231.65 Dividendo
27 dic 2023188,48189,62187,58189,49186,07638.000
26 dic 2023187,10188,81187,10188,23184,84700.400
22 dic 2023187,86189,46187,00187,29183,91627.100
21 dic 2023187,87188,25185,55186,65183,28841.400
20 dic 2023189,60190,33186,08186,20182,84902.600
19 dic 2023190,45191,50187,64189,60186,18834.700
18 dic 2023188,00190,61186,86189,84186,42844.400
15 dic 2023190,58190,68185,09187,89184,501.647.000
14 dic 2023187,16193,33187,16191,44187,991.794.500
13 dic 2023174,70185,31174,70183,98180,66954.600
12 dic 2023175,70176,74174,23174,83171,68842.100
11 dic 2023174,94175,64173,66175,41172,25691.800
08 dic 2023175,00175,81173,95175,75172,58588.600
07 dic 2023175,23176,23173,79175,38172,22679.000
06 dic 2023176,25177,07174,75174,99171,83933.800
05 dic 2023176,78177,39174,36175,76172,591.195.900
04 dic 2023176,67179,07176,67177,74174,531.011.000
01 dic 2023172,90177,98172,30177,94174,731.174.600
30 nov 2023170,88173,15170,55172,94169,821.353.400
29 nov 2023174,83175,13170,53170,83167,75899.700
28 nov 2023171,20173,59170,29172,17169,06890.400
27 nov 2023172,86173,46171,59171,88168,78881.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...