La bourse est fermée

AvalonBay Communities, Inc. (AVB)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
172,57+0,68 (+0,39 %)
À partir de 12:03PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 nov. 2020172,35174,04171,20172,57172,57344 857
20 nov. 2020171,02172,64169,77171,90171,90984 700
19 nov. 2020168,64170,57164,83170,30170,30961 200
18 nov. 2020174,96175,67169,56169,60169,60832 600
17 nov. 2020171,46175,45170,01174,12174,12664 600
16 nov. 2020176,28176,79170,58173,35173,35962 000
13 nov. 2020167,39169,52167,29169,34169,34894 700
12 nov. 2020168,19168,59164,41166,50166,50980 900
11 nov. 2020171,20171,20167,21168,82168,821 526 900
10 nov. 2020165,29174,49164,55171,79171,792 680 500
09 nov. 2020158,98184,49158,98164,69164,693 047 800
06 nov. 2020148,09150,41146,95147,95147,95956 100
05 nov. 2020148,79150,70147,27148,24148,24951 200
04 nov. 2020150,58150,95146,93148,33148,331 178 200
03 nov. 2020147,03153,29146,75151,15151,151 330 700
02 nov. 2020140,10145,35137,90145,34145,341 180 800
30 oct. 2020135,28140,09135,28139,13139,131 330 500
29 oct. 2020132,71137,82132,06136,13136,131 638 800
28 oct. 2020137,50137,78131,38132,71132,712 059 900
27 oct. 2020143,02143,97139,88139,88139,88969 500
26 oct. 2020145,00145,29142,02143,38143,38912 800
23 oct. 2020147,72148,25145,66145,79145,79788 200
22 oct. 2020146,32147,24144,93146,48146,48521 600
21 oct. 2020145,09146,39144,27145,97145,97948 000
20 oct. 2020146,82147,33145,15145,55145,551 045 100
19 oct. 2020149,73150,57145,25145,41145,411 158 200
16 oct. 2020152,89153,67148,94148,94148,941 420 600
15 oct. 2020152,21155,33152,21153,16153,16682 700
14 oct. 2020154,78155,83153,60153,62153,62836 300
13 oct. 2020155,50158,16152,87154,90154,901 042 500
12 oct. 2020158,99159,66157,33159,10159,10867 300
09 oct. 2020161,01161,82157,29158,34158,34883 700
08 oct. 2020157,96160,82157,35160,10160,10716 100
07 oct. 2020159,12160,13155,75156,85156,851 024 900
06 oct. 2020161,49162,33157,79158,60158,601 100 700
05 oct. 2020159,04160,84156,71160,43160,431 135 300
02 oct. 2020153,32159,02151,59157,94157,941 487 300
01 oct. 2020149,72155,63149,61155,60155,601 140 100
30 sept. 2020148,65150,48147,31149,34149,341 204 300
29 sept. 2020149,34150,78146,44147,52147,52851 800
29 sept. 20201.59 Dividende
28 sept. 2020150,38152,82149,58151,45149,861 126 100
25 sept. 2020146,46148,10145,31148,04146,491 225 400
24 sept. 2020146,44148,62145,01146,96145,421 287 300
23 sept. 2020149,02151,16146,52147,06145,521 294 700
22 sept. 2020146,04150,47146,04149,20147,631 055 900
21 sept. 2020149,75149,88145,61145,93144,401 579 100
18 sept. 2020152,31153,50150,97151,06149,471 945 400
17 sept. 2020151,97154,85150,51153,50151,89850 200
16 sept. 2020152,68154,91152,19153,09151,48966 900
15 sept. 2020154,54155,90152,47152,57150,97896 400
14 sept. 2020150,87156,08150,14154,56152,941 386 100
11 sept. 2020152,36152,43148,50149,87148,301 353 300
10 sept. 2020155,72156,13151,35152,52150,921 855 900
09 sept. 2020158,38159,29155,93156,34154,701 214 600
08 sept. 2020160,84160,93157,94158,46156,801 135 500
04 sept. 2020160,35163,31159,15162,10160,40855 600
03 sept. 2020162,87164,12158,60160,32158,64923 500
02 sept. 2020158,18161,33157,20161,30159,61965 600
01 sept. 2020157,05158,38155,83158,20156,541 127 300
31 août 2020158,67158,96156,75158,06156,40979 100
28 août 2020158,84160,13156,83159,62157,94839 700
27 août 2020154,69158,78154,69158,45156,79611 400
26 août 2020154,55154,90152,24153,85152,23969 100
25 août 2020155,82156,81154,31155,52153,89649 500
24 août 2020152,14155,78150,56155,78154,14839 500
21 août 2020153,93154,96151,04152,41150,81616 300
20 août 2020151,73154,90151,46153,70152,09728 800
19 août 2020154,34154,34151,16152,15150,551 082 100
18 août 2020155,38155,43153,43154,67153,05739 700
17 août 2020153,17155,40152,51155,37153,74591 400
14 août 2020150,31154,66149,81153,05151,44652 700
13 août 2020151,79154,91150,60150,70149,12825 800
12 août 2020151,95153,02150,87152,91151,30539 200
11 août 2020155,32157,00151,03151,74150,15643 700
10 août 2020154,15156,60153,62153,80152,19501 300
07 août 2020150,00153,88149,76153,86152,24884 700
06 août 2020149,75151,85149,75150,97149,39584 400
05 août 2020152,00153,26149,91150,93149,35727 300
04 août 2020149,69152,24148,82151,70150,111 087 000
03 août 2020151,31151,50149,35149,93148,36951 100
31 juil. 2020151,12153,24146,97153,12151,511 412 200
30 juil. 2020149,75151,20145,68151,20149,611 312 000
29 juil. 2020151,41151,75146,67151,58149,991 258 000
28 juil. 2020145,80150,84144,55150,24148,66872 800
27 juil. 2020146,00146,26143,31145,72144,19851 400
24 juil. 2020148,67149,33146,63146,85145,31725 600
23 juil. 2020150,55151,88146,72148,15146,59826 200
22 juil. 2020146,64150,71145,58150,41148,832 345 300
21 juil. 2020150,52151,20147,32147,48145,93932 000
20 juil. 2020151,28153,09148,06149,56147,99908 300
17 juil. 2020154,79155,04152,80153,89152,27893 000
16 juil. 2020152,77155,40152,77154,37152,75768 000
15 juil. 2020156,07156,20152,53154,54152,92869 700
14 juil. 2020151,86155,39151,37154,40152,78523 200
13 juil. 2020152,94154,31150,65152,14150,54624 500
10 juil. 2020151,62153,90151,07152,74151,14504 600
09 juil. 2020152,45153,45149,89151,64150,051 307 600
08 juil. 2020154,72155,76152,94153,30151,69841 800
07 juil. 2020156,96158,24154,57154,72153,101 060 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...