USD
Datos históricos de AvalonBay Communities, Inc.
AvalonBay Communities, Inc. · AVB
$184.08
▲ +0.02 (+0.01%)
Última operación · 10/10/2026, 17:41:27 UTC
- Variación en el periodo
- −0.25%
- Máximo
- US$198.63
- 7 de julio de 2026
- Mínimo
- US$160.10
- 31 de marzo de 2026
- Volumen medio diario
- 1.06 M
Del 10 de octubre de 2025 al 14 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 14 ago 2026 | 184.55 | 185.62 | 182.74 | 184.06 | +0.08% | 2.48 M |
| 13 ago 2026 | 180.27 | 186.00 | 180.27 | 183.91 | +2.29% | 1.75 M |
| 12 ago 2026 | 181.09 | 182.09 | 179.46 | 179.79 | −1.08% | 3.71 M |
| 11 ago 2026 | 183.22 | 184.13 | 181.71 | 181.76 | −1.13% | 554,757.465 |
| 10 ago 2026 | 186.40 | 186.40 | 183.08 | 183.84 | −1.98% | 451,323.281 |
| 7 ago 2026 | 187.06 | 188.41 | 185.55 | 187.55 | +0.54% | 666,110.829 |
| 6 ago 2026 | 191.69 | 191.69 | 185.93 | 186.55 | −1.61% | 642,338.147 |
| 5 ago 2026 | 190.02 | 190.52 | 188.23 | 189.61 | +0.19% | 591,574.949 |
| 4 ago 2026 | 187.15 | 189.57 | 186.48 | 189.25 | +0.25% | 451,967.614 |
| 3 ago 2026 | 185.60 | 189.22 | 184.97 | 188.78 | +1.71% | 606,275.413 |
| 31 jul 2026 | 186.68 | 187.24 | 185.10 | 185.61 | −1.16% | 730,097.508 |
| 30 jul 2026 | 190.72 | 191.85 | 186.12 | 187.78 | −2.43% | 647,738.187 |
| 29 jul 2026 | 192.01 | 192.85 | 190.82 | 192.45 | +1.08% | 557,747.288 |
| 28 jul 2026 | 189.39 | 191.99 | 188.63 | 190.39 | +1.51% | 965,290.903 |
| 27 jul 2026 | 188.96 | 190.30 | 187.47 | 187.56 | −1.08% | 539,701.833 |
| 24 jul 2026 | 191.90 | 192.42 | 188.50 | 189.61 | −0.62% | 711,795.141 |
| 23 jul 2026 | 189.68 | 192.96 | 189.59 | 190.80 | +0.28% | 950,756.061 |
| 22 jul 2026 | 191.25 | 191.72 | 189.52 | 190.27 | −0.20% | 621,296.747 |
| 21 jul 2026 | 191.97 | 192.08 | 190.24 | 190.65 | −0.62% | 613,390.891 |
| 20 jul 2026 | 192.48 | 193.24 | 191.25 | 191.84 | −0.36% | 776,721.037 |
| 17 jul 2026 | 195.50 | 197.22 | 191.05 | 192.53 | −1.52% | 1.01 M |
| 16 jul 2026 | 191.25 | 195.73 | 190.61 | 195.50 | +2.74% | 745,180.081 |
| 15 jul 2026 | 193.13 | 193.59 | 189.88 | 190.29 | −0.76% | 1.14 M |
| 14 jul 2026 | 193.69 | 194.52 | 191.61 | 191.75 | −1.43% | 685,243.967 |
| 13 jul 2026 | 193.39 | 195.93 | 192.87 | 194.53 | +1.40% | 1.07 M |
| 10 jul 2026 | 190.25 | 192.14 | 189.65 | 191.84 | +1.26% | 924,303.185 |
| 9 jul 2026 | 190.02 | 190.77 | 188.87 | 189.46 | +0.18% | 705,653.463 |
| 8 jul 2026 | 194.39 | 195.98 | 188.85 | 189.12 | −3.21% | 815,857.457 |
| 7 jul 2026 | 195.79 | 198.63 | 194.96 | 195.39 | +0.54% | 722,912.776 |
| 6 jul 2026 | 193.94 | 195.10 | 192.00 | 194.35 | +0.20% | 1.02 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.