Premium
Avalonbay Communities Inc (AVB)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5858 | -1.36266863406 | 189.76 | 198.63 | 187.1742 | 825349 | 193.40259181 | CS |
| 4 | -0.7458 | -0.39687100894 | 187.92 | 198.63 | 176.13 | 1236041 | 185.41748216 | CS |
| 12 | 16.1742 | 9.45859649123 | 171 | 198.63 | 168.925 | 1132025 | 183.83559958 | CS |
| 26 | 8.6542 | 4.84774815147 | 178.52 | 198.63 | 160.095 | 1115568 | 178.34255917 | CS |
| 52 | -14.1158 | -7.01266828953 | 201.29 | 205 | 160.095 | 1011900 | 181.85974222 | CS |
| 156 | -2.9558 | -1.5546205228 | 190.13 | 239.29 | 160.095 | 829394 | 191.83009843 | CS |
| 260 | -27.2658 | -12.7148852826 | 214.44 | 259.05 | 153.07 | 788968 | 195.77618919 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 189.12 | -6.27 | -3.21 | 194.39 | 195.975 | 188.85 | 815842 |
| 1783464000 | 195.39 | 1.04 | 0.54 | 195.79 | 198.63 | 194.96 | 707091 |
| 1783377600 | 194.35 | 0.39 | 0.20 | 194.03 | 195.1 | 192.0001 | 1015027 |
| 1783032000 | 193.96 | 3.53 | 1.85 | 190.6 | 193.99 | 190.52 | 659384 |
| 1782945600 | 190.43 | 1.74 | 0.92 | 189.76 | 193.09 | 189.505 | 919894 |
| 1782859200 | 188.69 | -3.95 | -2.05 | 188.53 | 190.59 | 187 | 1377500 |
| 1782772800 | 192.64 | 2.52 | 1.33 | 189.5 | 192.74 | 189.22 | 1137658 |
| 1782513600 | 190.12 | 3.99 | 2.14 | 187.48 | 190.3 | 186.75 | 1437454 |
| 1782427200 | 186.13 | 2.53 | 1.38 | 184.9 | 187.5 | 184.5 | 898285 |
| 1782340800 | 183.6 | 1.36 | 0.75 | 182.74 | 184.32 | 181.3 | 1113130 |
| 1782254400 | 182.24 | 2.35 | 1.31 | 181.32 | 182.47 | 180.18 | 2301112 |
| 1782168000 | 179.89 | 2.57 | 1.45 | 177.18 | 180.7 | 176.13 | 1364474 |
| 1781822400 | 177.32 | -2.31 | -1.29 | 181.25 | 182.24 | 177.19 | 2822243 |
| 1781736000 | 179.63 | -5.1 | -2.76 | 184.65 | 185.12 | 179.08 | 1264815 |
| 1781649600 | 184.73 | 0.25 | 0.14 | 185.87 | 186.79 | 183.915 | 898819 |
| 1781563200 | 184.48 | -2.55 | -1.36 | 186.6 | 187.16 | 183.69 | 1146623 |
| 1781304000 | 187.03 | 2.67 | 1.45 | 184.78 | 187.05 | 184.78 | 1077311 |
| 1781217600 | 184.36 | -2.23 | -1.20 | 186.66 | 187.855 | 184.12 | 875400 |
| 1781131200 | 186.59 | -0.26 | -0.14 | 187.92 | 188.675 | 185.59 | 1232511 |
| 1781044800 | 186.85 | -0.76 | -0.41 | 187.24 | 188.97 | 185.43 | 1291933 |
| 1780958400 | 187.61 | -2.11 | -1.11 | 190.33 | 190.39 | 186.695 | 1687199 |
| 1780699200 | 189.72 | 0.53 | 0.28 | 188.77 | 190.89 | 188.35 | 874449 |
| 1780612800 | 189.19 | 6 | 3.28 | 185.63 | 189.3 | 184.53 | 1693639 |
| 1780526400 | 183.19 | -0.19 | -0.10 | 182.88 | 184.745 | 182.27 | 758368 |
| 1780440000 | 183.38 | 0.51 | 0.28 | 182.62 | 183.57 | 181.48 | 896105 |
| 1780353600 | 182.87 | 0.36 | 0.20 | 183.52 | 185.955 | 182.58 | 1276856 |
| 1780094400 | 182.51 | -2.32 | -1.26 | 183.6 | 183.81 | 181.25 | 1767078 |
| 1780008000 | 184.83 | -1.4 | -0.75 | 185.25 | 186.4 | 184.75 | 798377 |
| 1779921600 | 186.23 | 1.14 | 0.62 | 186.14 | 188.085 | 185.66 | 877151 |
| 1779835200 | 185.09 | -0.56 | -0.30 | 185.63 | 187.2 | 185.08 | 1027691 |
| 1779489600 | 185.65 | 1.54 | 0.84 | 185.56 | 186.62 | 183.58 | 1311868 |
| 1779403200 | 184.11 | -2.58 | -1.38 | 185.05 | 185.84 | 180.5 | 2509880 |
| 1779316800 | 186.69 | 1.58 | 0.85 | 186.17 | 187.38 | 185.17 | 915038 |
| 1779230400 | 185.11 | -0.14 | -0.08 | 184.59 | 186.11 | 183.24 | 858320 |
| 1779144000 | 185.25 | 4.41 | 2.44 | 181.27 | 185.41 | 181.27 | 599846 |
| 1778884800 | 180.84 | -2.7 | -1.47 | 183.82 | 184.64 | 180.35 | 997560 |
| 1778798400 | 183.54 | -2.92 | -1.57 | 187.18 | 187.58 | 183.185 | 1172701 |
| 1778712000 | 186.46 | -0.56 | -0.30 | 186.23 | 186.9 | 184.79 | 948778 |
| 1778625600 | 187.02 | -0.25 | -0.13 | 188.01 | 188.01 | 185.21 | 844051 |
| 1778539200 | 187.27 | 3.19 | 1.73 | 184.96 | 187.38 | 184.63 | 715148 |
| 1778280000 | 184.08 | -1.71 | -0.92 | 186.07 | 186.54 | 183.26 | 2001461 |
| 1778193600 | 185.79 | -0.65 | -0.35 | 185.89 | 186.99 | 185.1 | 1560394 |
| 1778107200 | 186.44 | 1.19 | 0.64 | 185.68 | 187.92 | 185.0501 | 937493 |
| 1778020800 | 185.25 | 2.81 | 1.54 | 182.56 | 186.48 | 181.9 | 747892 |
| 1777934400 | 182.44 | -1.01 | -0.55 | 182.76 | 185.06 | 182.01 | 651949 |
| 1777675200 | 183.45 | 0.45 | 0.25 | 183.75 | 185.21 | 182.19 | 741466 |
| 1777588800 | 183 | -1.37 | -0.74 | 185.17 | 186.1 | 181.93 | 1436867 |
| 1777502400 | 184.37 | 0.87 | 0.47 | 183.85 | 186.195 | 182.67 | 1692189 |
| 1777416000 | 183.5 | 9.22 | 5.29 | 177.85 | 183.78 | 176.615 | 1684039 |
| 1777329600 | 174.28 | 1.9 | 1.10 | 172.4 | 174.685 | 172.16 | 1308594 |
| 1777070400 | 172.38 | -0.97 | -0.56 | 173.14 | 173.9 | 172.02 | 619963 |
| 1776984000 | 173.35 | 2.04 | 1.19 | 171.94 | 173.7 | 170.63 | 605742 |
| 1776897600 | 171.31 | -0.83 | -0.48 | 172.75 | 174.11 | 170.15 | 626170 |
| 1776811200 | 172.14 | -4.22 | -2.39 | 176.01 | 176.25 | 172.13 | 689828 |
| 1776724800 | 176.36 | 2.47 | 1.42 | 173.05 | 176.37 | 172.76 | 748796 |
| 1776465600 | 173.89 | 4.26 | 2.51 | 170.5 | 174.785 | 169.69 | 999790 |
| 1776379200 | 169.63 | -1.66 | -0.97 | 171.37 | 172.33 | 168.925 | 774168 |
| 1776292800 | 171.29 | 0.29 | 0.17 | 171 | 171.33 | 169.495 | 627844 |
| 1776206400 | 171 | 1.45 | 0.86 | 169.25 | 171.25 | 169.25 | 740455 |
| 1776120000 | 169.55 | -0.23 | -0.14 | 169.12 | 169.85 | 167.69 | 1025082 |
| 1775860800 | 169.78 | 1.27 | 0.75 | 169.04 | 170.82 | 168.51 | 717724 |
| 1775774400 | 168.51 | 0.01 | 0.01 | 167.72999 | 169.77 | 167.41999 | 915597 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
