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 | -0.52 | -0.22939827069 | 226.68 | 228.025 | 223.595 | 529997 | 226.18028246 | CS |
| 4 | -5.82 | -2.5088369687 | 231.98 | 239.29 | 223.595 | 551497 | 230.0570344 | CS |
| 12 | -4.77 | -2.06556099251 | 230.93 | 239.29 | 216.09 | 654872 | 226.78220689 | CS |
| 26 | 25.76 | 12.8542914172 | 200.4 | 239.29 | 198 | 672812 | 219.34446433 | CS |
| 52 | 50.46 | 28.719408082 | 175.7 | 239.29 | 169.37 | 720310 | 200.77219295 | CS |
| 156 | -18.66 | -7.62192631321 | 244.82 | 259.05 | 153.07 | 745194 | 195.45644921 | CS |
| 260 | 14.44 | 6.82032873607 | 211.72 | 259.05 | 118.17 | 809694 | 188.10360962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 226.16 | 1.11 | 0.49 | 225.87 | 227.76 | 224.81 | 717321 |
| 1733874000 | 225.05 | -1.94 | -0.85 | 227.54 | 228.845 | 223.595 | 619701 |
| 1733787600 | 226.99 | 0.44 | 0.19 | 226.39 | 227.57 | 224.56 | 621330 |
| 1733528400 | 226.55 | 0.15 | 0.07 | 227.3 | 227.55 | 225.7801 | 383291 |
| 1733442000 | 226.4 | -1.4 | -0.61 | 226.11 | 227.46 | 225.5 | 342916 |
| 1733355600 | 227.8 | -0.62 | -0.27 | 228.56 | 228.595 | 227.055 | 444526 |
| 1733269200 | 228.42 | -2.38 | -1.03 | 230.88 | 231.17 | 228.22 | 447065 |
| 1733182800 | 230.8 | -4.55 | -1.93 | 234.09 | 234.54 | 230.07 | 644529 |
| 1732917840 | 235.35 | -2.46 | -1.03 | 238.22 | 239.1842 | 235.16 | 616786 |
| 1732750800 | 237.81 | 2.42 | 1.03 | 237.26 | 239.29 | 236.73 | 532300 |
| 1732664400 | 235.39 | 2.49 | 1.07 | 233.45 | 236.4929 | 232.49 | 725762 |
| 1732578000 | 232.9 | 0.96 | 0.41 | 233.49 | 236.157 | 231.68 | 976611 |
| 1732318800 | 231.94 | 1.31 | 0.57 | 230.41 | 233.5199 | 229.54 | 333227 |
| 1732232400 | 230.63 | 2.49 | 1.09 | 229.12 | 232.01 | 227.88 | 453413 |
| 1732146000 | 228.14 | -1.24 | -0.54 | 228.12 | 229.97 | 226.28 | 428603 |
| 1732059600 | 229.38 | 0.16 | 0.07 | 228.3 | 229.76 | 226.69 | 484812 |
| 1731973200 | 229.22 | -0.19 | -0.08 | 228.57 | 230.74 | 228.27 | 547914 |
| 1731714000 | 229.41 | 1.48 | 0.65 | 227 | 230.1 | 225.865 | 645903 |
| 1731627600 | 227.93 | -5.18 | -2.22 | 231.81 | 234.77 | 227.455 | 640159 |
| 1731541200 | 233.11 | 2.9 | 1.26 | 232.7 | 234.12 | 231.38 | 513372 |
| 1731454800 | 230.21 | -2 | -0.86 | 231.28 | 232.5 | 230 | 423553 |
| 1731368400 | 232.21 | -1.54 | -0.66 | 233.75 | 235.08 | 232.045 | 586515 |
| 1731109200 | 233.75 | 5.71 | 2.50 | 229.46 | 235.44 | 228.81 | 782396 |
| 1731022800 | 228.04 | 3.11 | 1.38 | 225.02 | 228.74 | 224.29 | 654657 |
| 1730936400 | 224.93 | -1.45 | -0.64 | 231.02 | 232 | 223.04 | 853017 |
| 1730850000 | 226.38 | 7.88 | 3.61 | 220.51 | 226.44 | 218.575 | 771525 |
| 1730763600 | 218.5 | 2.22 | 1.03 | 217.01 | 219.04 | 216.28 | 624572 |
| 1730500800 | 216.28 | -5.33 | -2.41 | 220.91 | 223 | 216.19 | 894673 |
| 1730414400 | 221.61 | -6.15 | -2.70 | 225.26 | 226.105 | 220.61 | 1657906 |
| 1730328000 | 227.76 | 0.14 | 0.06 | 227.5 | 229.07 | 225.7726 | 652234 |
| 1730241600 | 227.62 | -1.18 | -0.52 | 228.44 | 229.54 | 226.16 | 653212 |
| 1730155200 | 228.8 | 2.45 | 1.08 | 227.71 | 229.17 | 227.12 | 648719 |
| 1729896000 | 226.35 | -3.42 | -1.49 | 229.85 | 230.05 | 226.07 | 658934 |
| 1729809600 | 229.77 | 0.23 | 0.10 | 230.85 | 231.38 | 228.7 | 649983 |
| 1729723200 | 229.54 | 4.82 | 2.14 | 224.8 | 230.31 | 224.8 | 708795 |
| 1729636800 | 224.72 | 0.57 | 0.25 | 223.79 | 225.775 | 223.44 | 455321 |
| 1729550400 | 224.15 | -2.99 | -1.32 | 226.22 | 226.83 | 222.9 | 606815 |
| 1729291200 | 227.14 | 1.67 | 0.74 | 226.03 | 227.72 | 225 | 531954 |
| 1729204800 | 225.47 | -0.22 | -0.10 | 225.77 | 226.14 | 223.4411 | 571024 |
| 1729118400 | 225.69 | 2.05 | 0.92 | 224.34 | 225.95 | 223.58 | 576637 |
| 1729032000 | 223.64 | 2.01 | 0.91 | 223.1 | 226.24 | 222.3 | 773359 |
| 1728945600 | 221.63 | 2.01 | 0.92 | 219.62 | 222.32 | 218.49 | 538482 |
| 1728686400 | 219.62 | 2.72 | 1.25 | 218.26 | 219.91 | 217.15 | 443097 |
| 1728600000 | 216.9 | -1.57 | -0.72 | 218.47 | 219.655 | 216.09 | 548195 |
| 1728513600 | 218.47 | -0.03 | -0.01 | 218.97 | 218.97 | 216.265 | 494154 |
| 1728427200 | 218.5 | 0.5 | 0.23 | 219.41 | 219.72 | 216.71 | 472303 |
| 1728340800 | 218 | -3.02 | -1.37 | 220 | 220 | 216.925 | 536158 |
| 1728081600 | 221.02 | 0.32 | 0.14 | 219.39 | 221.555 | 218.15 | 367058 |
| 1727995200 | 220.7 | -2.4 | -1.08 | 223.1 | 223.32 | 220.26 | 362681 |
| 1727908800 | 223.1 | 0.91 | 0.41 | 220.69 | 223.33 | 220.07 | 1148612 |
| 1727822400 | 222.19 | -3.06 | -1.36 | 225.23 | 226.25 | 221.565 | 908085 |
| 1727736000 | 225.25 | 0.02 | 0.01 | 223 | 225.53 | 221.96 | 1205012 |
| 1727476800 | 225.23 | -1.3 | -0.57 | 227.59 | 228.01 | 224.99 | 931403 |
| 1727390400 | 226.53 | -3.12 | -1.36 | 229.55 | 229.765 | 225.73 | 780859 |
| 1727304000 | 229.65 | -0.5 | -0.22 | 231.35 | 231.97 | 228.12 | 681791 |
| 1727217600 | 230.15 | -3.02 | -1.30 | 232 | 232.38 | 230.09 | 626214 |
| 1727131200 | 233.17 | 3.11 | 1.35 | 232 | 233.84 | 231.23 | 677154 |
| 1726872000 | 230.06 | -0.49 | -0.21 | 229.66 | 230.8 | 228.535 | 1695949 |
| 1726785600 | 230.55 | 0.14 | 0.06 | 231.89 | 231.89 | 228.56 | 657230 |
| 1726699200 | 230.41 | -0.38 | -0.16 | 231.58 | 233.52 | 229.53 | 598195 |
| 1726612800 | 230.79 | -2.07 | -0.89 | 232.86 | 234.45 | 230.35 | 874363 |
| 1726526400 | 232.86 | -1.89 | -0.81 | 235.75 | 236.26 | 232.42 | 685742 |
| 1726267200 | 234.75 | 3.05 | 1.32 | 232.8 | 234.8 | 231 | 607229 |
| 1726180800 | 231.7 | 1.75 | 0.76 | 230.24 | 232.33 | 228.66 | 1046912 |
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
