Mercado fechará em 4 h 7 min

AvalonBay Communities, Inc. (AVB)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,99+1,97 (+1,08%)
A partir de 11:52AM EDT. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024183,07184,55182,93183,99183,99109.125
18 de abr. de 2024181,47182,79180,17182,02182,02671.400
17 de abr. de 2024179,73182,18178,29180,95180,95790.400
16 de abr. de 2024179,95180,21177,40178,98178,98901.200
15 de abr. de 2024185,08185,08179,77180,72180,72658.500
12 de abr. de 2024185,38185,86182,73183,78183,781.393.600
11 de abr. de 2024187,26187,73183,85185,95185,951.033.600
10 de abr. de 2024184,27186,42183,35186,10186,101.004.500
09 de abr. de 2024186,85188,95186,85188,86188,86873.800
08 de abr. de 2024182,69186,71181,79186,18186,18635.500
05 de abr. de 2024179,40181,81179,21181,08181,08392.100
04 de abr. de 2024182,05183,04179,60180,17180,17414.400
03 de abr. de 2024179,25180,65178,31180,17180,17532.000
02 de abr. de 2024180,09180,93178,80179,85179,85581.000
01 de abr. de 2024185,33185,33181,22181,32181,32456.900
28 de mar. de 2024184,81186,72184,81185,56185,56730.700
27 de mar. de 2024180,92183,99180,44183,69183,69984.600
27 de mar. de 20241.7 Dividendo
26 de mar. de 2024182,43182,56180,65180,67178,97552.300
25 de mar. de 2024184,19184,19181,83182,01180,30481.200
22 de mar. de 2024185,11185,40182,69183,17181,45544.600
21 de mar. de 2024184,52186,22183,18184,79183,05570.200
20 de mar. de 2024180,81184,14179,88183,68181,95751.100
19 de mar. de 2024182,88183,47181,35182,16180,45386.800
18 de mar. de 2024184,05184,66182,12182,55180,83839.600
15 de mar. de 2024179,95184,48179,95183,82182,091.318.300
14 de mar. de 2024185,35185,35180,93182,38180,66649.000
13 de mar. de 2024184,04186,92183,96186,24184,49742.300
12 de mar. de 2024183,95185,43182,44183,83182,10578.900
11 de mar. de 2024186,95187,32184,63184,69182,95507.600
08 de mar. de 2024186,37187,04184,35186,95185,19781.900
07 de mar. de 2024185,10186,41183,88185,03183,29665.100
06 de mar. de 2024184,83184,84182,65184,24182,51778.000
05 de mar. de 2024184,11185,44182,82183,74182,01729.700
04 de mar. de 2024178,67185,29178,39185,17183,43910.900
01 de mar. de 2024176,04178,49174,46178,14176,46832.800
29 de fev. de 2024177,94178,89175,96177,03175,361.445.900
28 de fev. de 2024173,30177,60172,85176,37174,71750.500
27 de fev. de 2024174,81176,00173,76174,37172,73735.900
26 de fev. de 2024175,57176,74173,00173,62171,99581.600
23 de fev. de 2024175,99176,38175,05175,40173,75601.400
22 de fev. de 2024178,31178,40176,04176,12174,46818.100
21 de fev. de 2024176,69178,71176,28178,27176,59543.700
20 de fev. de 2024176,32178,16175,11176,34174,68738.600
16 de fev. de 2024175,91177,87175,59177,12175,45627.400
15 de fev. de 2024173,54177,98173,54177,80176,13673.500
14 de fev. de 2024173,03174,32172,16173,21171,58830.400
13 de fev. de 2024171,60172,28169,37172,11170,49825.400
12 de fev. de 2024174,88175,67173,43174,36172,72625.700
09 de fev. de 2024174,16174,63173,18174,63172,99799.600
08 de fev. de 2024173,25174,78172,87174,53172,89818.500
07 de fev. de 2024172,90173,81170,95173,42171,79995.500
06 de fev. de 2024170,00172,97170,00172,75171,121.291.400
05 de fev. de 2024172,82173,41169,87169,99168,39874.900
02 de fev. de 2024176,01177,19173,31175,06173,411.446.400
01 de fev. de 2024172,31178,68172,00178,15176,471.716.200
31 de jan. de 2024180,08182,73177,84179,01177,331.542.500
30 de jan. de 2024177,52179,59177,03178,44176,76709.400
29 de jan. de 2024177,59179,08176,72178,28176,60667.400
26 de jan. de 2024177,03177,65175,37177,50175,83790.000
25 de jan. de 2024177,78178,12175,42176,12174,461.041.700
24 de jan. de 2024181,03181,03175,87176,03174,37908.900
23 de jan. de 2024181,51182,03178,09179,59177,90639.400
22 de jan. de 2024180,96182,24179,13181,22179,51701.700
19 de jan. de 2024177,50180,92177,01180,43178,731.046.600
18 de jan. de 2024177,78178,96176,14177,50175,83986.100
17 de jan. de 2024177,45180,56175,10178,38176,701.353.800
16 de jan. de 2024181,62182,26179,33180,15178,45862.700
12 de jan. de 2024184,70185,65182,29182,54180,821.002.600
11 de jan. de 2024182,51184,14181,79182,75181,031.018.800
10 de jan. de 2024184,09184,50182,96183,71181,98800.000
09 de jan. de 2024182,72184,24181,65183,11181,39787.600
08 de jan. de 2024182,08185,14182,08184,54182,80814.800
05 de jan. de 2024181,64184,33181,54182,67180,95678.100
04 de jan. de 2024182,97184,57182,26183,59181,86661.600
03 de jan. de 2024186,88186,88182,83183,29181,571.105.200
02 de jan. de 2024185,77188,27185,76188,17186,40758.600
29 de dez. de 2023188,78189,58187,11187,22185,46800.700
28 de dez. de 2023187,29189,67187,06189,60187,82538.700
28 de dez. de 20231.65 Dividendo
27 de dez. de 2023188,48189,62187,58189,49186,07638.000
26 de dez. de 2023187,10188,81187,10188,23184,84700.400
22 de dez. de 2023187,86189,46187,00187,29183,91627.100
21 de dez. de 2023187,87188,25185,55186,65183,28841.400
20 de dez. de 2023189,60190,33186,08186,20182,84902.600
19 de dez. de 2023190,45191,50187,64189,60186,18834.700
18 de dez. de 2023188,00190,61186,86189,84186,42844.400
15 de dez. de 2023190,58190,68185,09187,89184,501.647.000
14 de dez. de 2023187,16193,33187,16191,44187,991.794.500
13 de dez. de 2023174,70185,31174,70183,98180,66954.600
12 de dez. de 2023175,70176,74174,23174,83171,68842.100
11 de dez. de 2023174,94175,64173,66175,41172,25691.800
08 de dez. de 2023175,00175,81173,95175,75172,58588.600
07 de dez. de 2023175,23176,23173,79175,38172,22679.000
06 de dez. de 2023176,25177,07174,75174,99171,83933.800
05 de dez. de 2023176,78177,39174,36175,76172,591.195.900
04 de dez. de 2023176,67179,07176,67177,74174,531.011.000
01 de dez. de 2023172,90177,98172,30177,94174,731.174.600
30 de nov. de 2023170,88173,15170,55172,94169,821.353.400
29 de nov. de 2023174,83175,13170,53170,83167,75899.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...