AVB - AvalonBay Communities, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 2020204,17204,33195,57200,59200,591 649 429
27 févr. 2020218,83219,85207,51207,67207,671 120 900
26 févr. 2020221,91223,22220,24221,22221,22907 500
25 févr. 2020226,68227,41220,98221,41221,41855 900
24 févr. 2020226,58229,09224,50225,79225,79726 700
21 févr. 2020226,95229,06226,89228,02228,02811 800
20 févr. 2020225,51227,19225,02227,15227,15779 200
19 févr. 2020228,54229,40225,74225,80225,80692 400
18 févr. 2020228,06228,22225,82228,07228,07443 500
14 févr. 2020226,18228,01225,67227,53227,53456 900
13 févr. 2020224,00226,32224,00225,59225,59730 500
12 févr. 2020222,82225,22222,32224,39224,39851 500
11 févr. 2020221,50223,91221,37222,88222,88814 700
10 févr. 2020220,99221,75219,11221,75221,75884 700
07 févr. 2020219,76220,12218,05219,17219,17471 500
06 févr. 2020217,61219,27215,68219,13219,13569 000
05 févr. 2020218,63219,77217,45217,61217,61464 500
04 févr. 2020216,94219,67216,19218,77218,77655 700
03 févr. 2020217,32218,69216,10216,69216,69499 900
31 janv. 2020217,94219,13216,04216,69216,69609 600
30 janv. 2020215,99218,35215,36218,01218,01536 500
29 janv. 2020220,03220,03216,30216,62216,62734 400
28 janv. 2020218,65220,88218,04219,27219,27516 200
27 janv. 2020218,44219,42217,14218,86218,86786 500
24 janv. 2020218,83219,40217,66219,33219,33566 900
23 janv. 2020216,86218,71216,01218,49218,49554 300
22 janv. 2020219,85220,70215,81216,64216,64718 900
21 janv. 2020216,42219,41216,29219,30219,30730 100
17 janv. 2020215,26216,85214,66216,07216,071 213 300
16 janv. 2020212,20214,94211,34214,89214,89545 200
15 janv. 2020211,60212,45210,53211,90211,90796 600
14 janv. 2020210,21210,21207,83209,51209,51550 600
13 janv. 2020208,23211,03208,23211,02211,02490 200
10 janv. 2020206,78208,87206,26208,45208,45736 100
09 janv. 2020205,48206,88204,91206,35206,35738 800
08 janv. 2020205,29206,83204,56205,87205,87872 300
07 janv. 2020208,19208,58204,78205,02205,02850 500
06 janv. 2020209,06209,87208,24209,58209,58602 000
03 janv. 2020206,38209,57206,31209,23209,23672 100
02 janv. 2020210,46210,91206,07207,24207,24817 400
31 déc. 2019207,47209,73207,19209,70209,70576 000
30 déc. 2019206,66208,71206,51207,62207,62492 200
30 déc. 20191.52 Dividende
27 déc. 2019209,31209,86207,93208,84207,32356 700
26 déc. 2019208,49208,89207,09208,32206,80275 600
24 déc. 2019207,52208,21206,74207,94206,43112 700
23 déc. 2019208,96209,08206,66207,09205,58413 000
20 déc. 2019208,05209,40207,66208,01206,501 481 400
19 déc. 2019207,66208,82207,15207,74206,23798 200
18 déc. 2019207,60208,22206,08207,47205,96669 100
17 déc. 2019209,56210,00206,30206,64205,14561 900
16 déc. 2019208,73209,96207,04209,37207,85723 200
13 déc. 2019209,33210,83206,29208,64207,12599 100
12 déc. 2019211,72212,80208,13209,16207,64763 300
11 déc. 2019215,57215,98211,56212,07210,53406 700
10 déc. 2019215,91216,84213,32215,28213,71388 900
09 déc. 2019216,16216,16213,98215,91214,34370 400
06 déc. 2019215,96216,67214,82215,94214,37468 700
05 déc. 2019214,65216,07213,57215,91214,34699 600
04 déc. 2019212,75215,88212,75215,32213,75618 200
03 déc. 2019210,95213,78210,50213,50211,95766 900
02 déc. 2019214,42214,94210,96211,20209,66578 300
29 nov. 2019215,27217,21213,90214,41212,85292 500
27 nov. 2019215,61215,63214,00215,57214,00556 300
26 nov. 2019212,51215,61212,16215,61214,041 026 300
25 nov. 2019212,11213,95211,49212,15210,61583 600
22 nov. 2019212,86213,73210,53211,28209,74397 100
21 nov. 2019215,86215,86212,43212,69211,14349 500
20 nov. 2019217,58218,22215,97216,36214,79432 200
19 nov. 2019216,60217,61215,20217,06215,48421 600
18 nov. 2019215,12216,82214,80215,27213,70335 400
15 nov. 2019212,65214,53212,12214,53212,97530 900
14 nov. 2019212,12213,15211,53212,62211,07471 500
13 nov. 2019209,67212,56208,74211,59210,05474 500
12 nov. 2019210,62212,48208,63208,99207,47559 600
11 nov. 2019209,48211,26209,48210,48208,95358 900
08 nov. 2019209,20210,97208,62209,85208,32449 800
07 nov. 2019211,59211,59207,31209,14207,62667 500
06 nov. 2019211,28213,07211,27212,29210,74597 200
05 nov. 2019213,43213,43208,59210,66209,131 132 600
04 nov. 2019216,65216,65212,97214,24212,68766 600
01 nov. 2019217,99219,41214,52217,24215,66916 700
31 oct. 2019219,19220,56217,27217,66216,08838 400
30 oct. 2019216,11219,06214,78218,98217,39985 000
29 oct. 2019216,70216,70214,06215,31213,741 830 500
28 oct. 2019219,42219,42216,39216,99215,411 122 400
25 oct. 2019219,74220,83218,85219,41217,81522 200
24 oct. 2019221,28222,07219,48220,24218,64406 500
23 oct. 2019222,12222,14219,20221,53219,92554 200
22 oct. 2019222,52222,87220,83221,83220,22765 000
21 oct. 2019220,23222,04219,09222,04220,42762 200
18 oct. 2019219,33220,40218,24220,17218,57573 300
17 oct. 2019218,94220,12218,70219,08217,49516 700
16 oct. 2019217,51219,33215,89219,21217,61585 600
15 oct. 2019218,20218,77215,60217,37215,79658 600
14 oct. 2019218,01218,18216,80218,08216,49371 200
11 oct. 2019218,97219,07216,69218,08216,49410 900
10 oct. 2019218,60219,60216,54218,68217,09466 300
09 oct. 2019218,07219,71217,61218,75217,16599 700
08 oct. 2019218,05219,42215,52217,73216,15831 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages