La bourse ferme dans 1 h 23 min

AvalonBay Communities, Inc. (AVB)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
196,26-0,73 (-0,37 %)
À partir de 10:05AM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 mai 2021196,00196,26194,68196,26196,2658 574
10 mai 2021196,80199,48196,42196,99196,99490 400
07 mai 2021192,59195,69192,59195,53195,53750 900
06 mai 2021188,34193,33188,34193,29193,29710 900
05 mai 2021189,63189,63186,78187,96187,96605 200
04 mai 2021191,99193,25189,46190,39190,39606 500
03 mai 2021193,12193,53191,21191,65191,65555 000
30 avr. 2021191,59192,55190,40192,00192,00714 900
29 avr. 2021192,32196,21189,83191,51191,51695 600
28 avr. 2021195,23195,29191,35191,35191,351 043 900
27 avr. 2021195,52196,44193,70195,31195,31506 900
26 avr. 2021194,99195,55194,19194,77194,77613 500
23 avr. 2021192,55194,53192,08193,88193,88564 900
22 avr. 2021194,15195,27192,33192,40192,40925 600
21 avr. 2021192,92194,36191,25193,62193,62625 000
20 avr. 2021190,13192,97190,13192,68192,68733 400
19 avr. 2021191,06191,14189,26190,36190,36492 900
16 avr. 2021189,65190,10188,17189,81189,81661 900
15 avr. 2021188,06188,75187,10188,46188,46958 200
14 avr. 2021187,50188,66186,13186,26186,26392 000
13 avr. 2021186,77188,05186,00187,80187,80530 900
12 avr. 2021186,37187,35184,85187,12187,12490 300
09 avr. 2021186,54186,90185,12185,94185,94538 600
08 avr. 2021186,33187,84185,55185,65185,65397 400
07 avr. 2021187,18188,61185,23187,78187,78417 700
06 avr. 2021185,20186,60184,73186,50186,50560 900
05 avr. 2021187,87188,00183,58185,99185,99544 700
01 avr. 2021184,92187,12183,68186,90186,90603 700
31 mars 2021185,03186,65183,21184,51184,51894 800
30 mars 2021185,88187,75185,61187,37187,37434 400
30 mars 20211.59 Dividende
29 mars 2021188,60189,37185,45187,35185,76458 200
26 mars 2021187,59189,46187,21189,12187,51561 200
25 mars 2021184,85187,53182,69187,34185,75645 500
24 mars 2021181,99186,68181,24184,85183,281 019 700
23 mars 2021185,59186,83183,49184,75183,18833 800
22 mars 2021182,80186,10181,44185,13183,56709 100
19 mars 2021187,67188,00182,43182,79181,241 691 600
18 mars 2021189,43189,61187,21188,70187,10641 700
17 mars 2021191,16191,16187,18189,72188,11876 300
16 mars 2021193,50194,21189,05190,30188,68741 200
15 mars 2021190,57195,46188,77193,42191,78774 200
12 mars 2021186,96190,49186,96190,49188,871 056 500
11 mars 2021185,24188,30184,86186,32184,741 341 300
10 mars 2021182,35185,93178,65185,18183,61830 400
09 mars 2021183,91186,45181,95182,02180,48686 500
08 mars 2021178,94185,09177,03183,91182,351 109 300
05 mars 2021178,90180,00174,85177,65176,141 136 500
04 mars 2021181,21181,95176,02178,05176,541 076 500
03 mars 2021178,77183,42178,15181,40179,861 070 000
02 mars 2021176,13179,30175,82178,22176,71910 600
01 mars 2021178,10181,33176,95177,02175,52745 600
26 févr. 2021180,47180,54175,68175,75174,261 412 000
25 févr. 2021185,10185,66179,54180,32178,79770 700
24 févr. 2021181,05185,31180,43185,00183,431 103 000
23 févr. 2021179,86182,23178,65180,74179,21966 900
22 févr. 2021178,69180,57177,15178,28176,77843 700
19 févr. 2021177,91178,83177,08178,01176,50855 100
18 févr. 2021178,64179,14177,05177,77176,26501 500
17 févr. 2021178,33179,25175,86179,00177,48805 100
16 févr. 2021179,76179,95177,97178,56177,04806 900
12 févr. 2021177,76179,68176,93179,51177,99765 600
11 févr. 2021176,20179,62174,09178,93177,411 150 600
10 févr. 2021174,11176,02173,21175,85174,36576 500
09 févr. 2021173,93174,51172,58173,83172,35554 400
08 févr. 2021172,00173,67170,49173,33171,86801 000
05 févr. 2021172,23172,88169,00172,22170,761 121 900
04 févr. 2021165,92174,06164,20171,85170,392 339 900
03 févr. 2021165,05168,80164,21167,79166,371 438 800
02 févr. 2021165,87167,56164,73166,44165,03893 500
01 févr. 2021164,64165,48161,10165,23163,831 267 500
29 janv. 2021164,51166,79162,71163,67162,28976 400
28 janv. 2021164,11169,14162,71166,02164,61555 500
27 janv. 2021166,81167,99162,81163,87162,48845 800
26 janv. 2021167,00169,37166,40168,11166,68776 300
25 janv. 2021164,23167,40163,01166,61165,20845 800
22 janv. 2021164,71165,64163,09164,73163,33911 300
21 janv. 2021164,39166,30162,82165,46164,06521 300
20 janv. 2021161,64167,20160,94165,92164,51926 700
19 janv. 2021164,81165,31161,35162,41161,03752 100
15 janv. 2021160,13164,31159,68164,00162,61847 200
14 janv. 2021160,40162,28158,60160,49159,13869 500
13 janv. 2021157,71160,24157,40159,19157,84867 000
12 janv. 2021156,58157,93155,64157,38156,04838 600
11 janv. 2021158,00158,73156,38157,38156,04597 700
08 janv. 2021156,90158,69156,38158,44157,10784 200
07 janv. 2021158,32158,86155,90157,06155,73834 800
06 janv. 2021156,16159,83155,39159,23157,881 185 400
05 janv. 2021155,70156,60154,84155,07153,751 236 500
04 janv. 2021160,07161,70155,00155,52154,201 499 100
31 déc. 2020158,48160,66156,76160,43159,07430 400
30 déc. 2020156,45158,80156,36158,05156,71577 100
30 déc. 20201.59 Dividende
29 déc. 2020161,00161,65157,14157,21154,30550 000
28 déc. 2020158,00160,33157,46160,33157,36973 900
24 déc. 2020157,39158,11156,10157,74154,82246 100
23 déc. 2020159,58160,89156,51156,72153,82564 100
22 déc. 2020158,31158,62156,21158,56155,62823 600
21 déc. 2020155,00158,26155,00157,96155,04952 800
18 déc. 2020162,69163,42157,01158,44155,512 432 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...