AvalonBay Communities Inc. Common Stockのデータ

AvalonBay Communities Inc. Common Stockの基本情報

名前 AvalonBay Communities Inc. Common Stock
ティッカー AVB
国 United States
上場年 nan
セクター Consumer Services

AvalonBay Communities Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 179.95 177.97 179.76 178.56 806900.0 178.56
2021-02-12 179.68 176.93 177.76 179.51 765600.0 179.51
2021-02-11 179.62 174.09 176.2 178.93 1150600.0 178.93
2021-02-10 176.02 173.21 174.11 175.85 576500.0 175.85
2021-02-09 174.51 172.58 173.93 173.83 554400.0 173.83
2021-02-08 173.67 170.49 172.0 173.33 801000.0 173.33
2021-02-05 172.88 169.0 172.23 172.22 1121900.0 172.22
2021-02-04 174.06 164.2 165.92 171.85 2339900.0 171.85
2021-02-03 168.8 164.21 165.05 167.79 1438800.0 167.79
2021-02-02 167.56 164.73 165.87 166.44 893500.0 166.44
2021-02-01 165.48 161.1 164.64 165.23 1267500.0 165.23
2021-01-29 166.79 162.71 164.51 163.67 976400.0 163.67
2021-01-28 169.14 162.71 164.11 166.02 555500.0 166.02
2021-01-27 167.99 162.81 166.81 163.87 845800.0 163.87
2021-01-26 169.37 166.4 167.0 168.11 776300.0 168.11
2021-01-25 167.4 163.01 164.23 166.61 845800.0 166.61
2021-01-22 165.64 163.09 164.71 164.73 911300.0 164.73
2021-01-21 166.3 162.82 164.39 165.46 521300.0 165.46
2021-01-20 167.2 160.94 161.64 165.92 926700.0 165.92
2021-01-19 165.31 161.35 164.81 162.41 752100.0 162.41
2021-01-15 164.31 159.68 160.13 164.0 847200.0 164.0
2021-01-14 162.28 158.6 160.4 160.49 869500.0 160.49
2021-01-13 160.24 157.4 157.71 159.19 867000.0 159.19
2021-01-12 157.93 155.64 156.58 157.38 838600.0 157.38
2021-01-11 158.73 156.38 158.0 157.38 597700.0 157.38
2021-01-08 158.69 156.38 156.9 158.44 784200.0 158.44
2021-01-07 158.86 155.9 158.32 157.06 834800.0 157.06
2021-01-06 159.83 155.39 156.16 159.23 1185400.0 159.23
2021-01-05 156.6 154.84 155.7 155.07 1236500.0 155.07
2021-01-04 161.7 155.0 160.07 155.52 1499100.0 155.52
2020-12-31 160.66 156.76 158.48 160.43 430400.0 160.43
2020-12-30 158.8 156.36 156.45 158.05 577100.0 158.05
2020-12-29 161.65 157.14 161.0 157.21 550000.0 155.62
2020-12-28 160.33 157.46 158.0 160.33 973900.0 158.71
2020-12-24 158.11 156.1 157.39 157.74 246100.0 156.14
2020-12-23 160.89 156.51 159.58 156.72 564100.0 155.13
2020-12-22 158.62 156.21 158.31 158.56 823600.0 156.96
2020-12-21 158.26 155.0 155.0 157.96 952800.0 156.36
2020-12-18 163.42 157.01 162.69 158.44 2432900.0 156.84
2020-12-17 163.33 160.51 162.51 163.23 1006000.0 161.58
2020-12-16 163.25 159.71 162.0 161.51 1109900.0 159.88
2020-12-15 161.98 158.23 160.15 161.97 839700.0 160.33
2020-12-14 164.84 159.59 163.24 159.67 971900.0 158.06
2020-12-11 162.84 160.8 161.1 162.36 1052400.0 160.72
2020-12-10 167.81 162.32 165.88 162.52 1071000.0 160.88
2020-12-09 170.54 164.76 169.16 166.45 1415100.0 164.77
2020-12-08 172.27 169.29 171.64 169.35 1168100.0 167.64
2020-12-07 174.16 172.24 172.45 172.68 550200.0 170.93
2020-12-04 174.19 170.75 172.14 173.84 1012400.0 172.08
2020-12-03 171.99 168.71 169.01 171.13 1204500.0 169.4
2020-12-02 172.99 167.83 168.51 169.28 967900.0 167.57
2020-12-01 169.72 167.05 169.28 167.45 907200.0 165.76
2020-11-30 168.57 164.28 166.69 166.59 2290100.0 164.91
2020-11-27 170.92 167.2 170.92 167.87 324500.0 166.17
2020-11-25 172.64 169.71 172.38 171.05 660600.0 169.32
2020-11-24 175.37 172.36 173.83 173.31 907700.0 171.56
2020-11-23 174.04 170.56 172.35 171.05 1130500.0 169.32
2020-11-20 172.64 169.77 171.02 171.9 984700.0 170.16
2020-11-19 170.57 164.83 168.64 170.3 961200.0 168.58
2020-11-18 175.67 169.56 174.96 169.6 832600.0 167.88
2020-11-17 175.45 170.01 171.46 174.12 664600.0 172.36
2020-11-16 176.79 170.58 176.28 173.35 962000.0 171.6
2020-11-13 169.52 167.29 167.39 169.34 894700.0 167.63
2020-11-12 168.59 164.41 168.19 166.5 980900.0 164.82
2020-11-11 171.2 167.21 171.2 168.82 1526900.0 167.11
2020-11-10 174.49 164.55 165.29 171.79 2680500.0 170.05
2020-11-09 184.49 158.98 158.98 164.69 3047800.0 163.02
2020-11-06 150.41 146.95 148.09 147.95 956100.0 146.45
2020-11-05 150.7 147.27 148.79 148.24 951200.0 146.74
2020-11-04 150.95 146.93 150.58 148.33 1178200.0 146.83
2020-11-03 153.29 146.75 147.03 151.15 1330700.0 149.62
2020-11-02 145.35 137.9 140.1 145.34 1180800.0 143.87
2020-10-30 140.09 135.28 135.28 139.13 1330500.0 137.72
2020-10-29 137.82 132.06 132.71 136.13 1638800.0 134.75
2020-10-28 137.78 131.38 137.5 132.71 2059900.0 131.37
2020-10-27 143.97 139.88 143.02 139.88 969500.0 138.47
2020-10-26 145.29 142.02 145.0 143.38 912800.0 141.93
2020-10-23 148.25 145.66 147.72 145.79 788200.0 144.32
2020-10-22 147.24 144.93 146.32 146.48 521600.0 145.0
2020-10-21 146.39 144.27 145.09 145.97 948000.0 144.49
2020-10-20 147.33 145.15 146.82 145.55 1045100.0 144.08
2020-10-19 150.57 145.25 149.73 145.41 1158200.0 143.94
2020-10-16 153.67 148.94 152.89 148.94 1420600.0 147.43
2020-10-15 155.33 152.21 152.21 153.16 682700.0 151.61
2020-10-14 155.83 153.6 154.78 153.62 836300.0 152.07
2020-10-13 158.16 152.87 155.5 154.9 1042500.0 153.33
2020-10-12 159.66 157.33 158.99 159.1 867300.0 157.49
2020-10-09 161.82 157.29 161.01 158.34 883700.0 156.74
2020-10-08 160.82 157.35 157.96 160.1 716100.0 158.48
2020-10-07 160.13 155.75 159.12 156.85 1024900.0 155.26
2020-10-06 162.33 157.79 161.49 158.6 1100700.0 157.0
2020-10-05 160.84 156.71 159.04 160.43 1135300.0 158.81
2020-10-02 159.02 151.59 153.32 157.94 1487300.0 156.34
2020-10-01 155.63 149.61 149.72 155.6 1140100.0 154.03
2020-09-30 150.48 147.31 148.65 149.34 1204300.0 147.83
2020-09-29 150.78 146.44 149.34 147.52 851800.0 146.03
2020-09-28 152.82 149.58 150.38 151.45 1126100.0 148.34
2020-09-25 148.1 145.31 146.46 148.04 1225400.0 145.0
2020-09-24 148.62 145.01 146.44 146.96 1287300.0 143.95
2020-09-23 151.16 146.52 149.02 147.06 1294700.0 144.04
2020-09-22 150.47 146.04 146.04 149.2 1055900.0 146.14
2020-09-21 149.88 145.61 149.75 145.93 1579100.0 142.94
2020-09-18 153.5 150.97 152.31 151.06 1945400.0 147.96
2020-09-17 154.85 150.51 151.97 153.5 850200.0 150.35
2020-09-16 154.91 152.19 152.68 153.09 966900.0 149.95
2020-09-15 155.9 152.47 154.54 152.57 896400.0 149.44
2020-09-14 156.08 150.14 150.87 154.56 1386100.0 151.39
2020-09-11 152.43 148.5 152.36 149.87 1353300.0 146.8
2020-09-10 156.13 151.35 155.72 152.52 1855900.0 149.39
2020-09-09 159.29 155.93 158.38 156.34 1214600.0 153.13
2020-09-08 160.93 157.94 160.84 158.46 1135500.0 155.21
2020-09-04 163.31 159.15 160.35 162.1 855600.0 158.78
2020-09-03 164.12 158.6 162.87 160.32 923500.0 157.03
2020-09-02 161.33 157.2 158.18 161.3 965600.0 157.99
2020-09-01 158.38 155.83 157.05 158.2 1127300.0 154.96
2020-08-31 158.96 156.75 158.67 158.06 979100.0 154.82
2020-08-28 160.13 156.83 158.84 159.62 839700.0 156.35
2020-08-27 158.78 154.69 154.69 158.45 611400.0 155.2
2020-08-26 154.9 152.24 154.55 153.85 969100.0 150.7
2020-08-25 156.81 154.31 155.82 155.52 649500.0 152.33
2020-08-24 155.78 150.56 152.14 155.78 839500.0 152.59
2020-08-21 154.96 151.04 153.93 152.41 616300.0 149.28
2020-08-20 154.9 151.46 151.73 153.7 728800.0 150.55
2020-08-19 154.34 151.16 154.34 152.15 1082100.0 149.03
2020-08-18 155.43 153.43 155.38 154.67 739700.0 151.5
2020-08-17 155.4 152.51 153.17 155.37 591400.0 152.18
2020-08-14 154.66 149.81 150.31 153.05 652700.0 149.91
2020-08-13 154.91 150.6 151.79 150.7 825800.0 147.61
2020-08-12 153.02 150.87 151.95 152.91 539200.0 149.77
2020-08-11 157.0 151.03 155.32 151.74 643700.0 148.63
2020-08-10 156.6 153.62 154.15 153.8 501300.0 150.65
2020-08-07 153.88 149.76 150.0 153.86 884700.0 150.7
2020-08-06 151.85 149.75 149.75 150.97 584400.0 147.87
2020-08-05 153.26 149.91 152.0 150.93 727300.0 147.84
2020-08-04 152.24 148.82 149.69 151.7 1087000.0 148.59
2020-08-03 151.5 149.35 151.31 149.93 951100.0 146.86
2020-07-31 153.24 146.97 151.12 153.12 1412200.0 149.98
2020-07-30 151.2 145.68 149.75 151.2 1312000.0 148.1
2020-07-29 151.75 146.67 151.41 151.58 1258000.0 148.47
2020-07-28 150.84 144.55 145.8 150.24 872800.0 147.16
2020-07-27 146.26 143.31 146.0 145.72 851400.0 142.73
2020-07-24 149.33 146.63 148.67 146.85 725600.0 143.84
2020-07-23 151.88 146.72 150.55 148.15 826200.0 145.11
2020-07-22 150.71 145.58 146.64 150.41 2345300.0 147.33
2020-07-21 151.2 147.32 150.52 147.48 932000.0 144.46
2020-07-20 153.09 148.06 151.28 149.56 908300.0 146.49
2020-07-17 155.04 152.8 154.79 153.89 893000.0 150.73
2020-07-16 155.4 152.77 152.77 154.37 768000.0 151.2
2020-07-15 156.2 152.53 156.07 154.54 869700.0 151.37
2020-07-14 155.39 151.37 151.86 154.4 523200.0 151.23
2020-07-13 154.31 150.65 152.94 152.14 624500.0 149.02
2020-07-10 153.9 151.07 151.62 152.74 504600.0 149.61
2020-07-09 153.45 149.89 152.45 151.64 1307600.0 148.53
2020-07-08 155.76 152.94 154.72 153.3 841800.0 150.16
2020-07-07 158.24 154.57 156.96 154.72 1060300.0 151.55
2020-07-06 163.7 158.31 163.22 159.49 1240400.0 156.22
2020-07-02 162.55 157.29 161.57 159.92 947300.0 156.64
2020-07-01 159.76 154.6 155.03 159.05 690000.0 155.79
2020-06-30 155.37 151.96 152.72 154.64 1405000.0 151.47
2020-06-29 153.0 148.97 151.37 153.0 680100.0 149.86
2020-06-26 154.44 150.13 152.7 151.38 1183100.0 146.72
2020-06-25 153.49 149.95 150.67 153.37 869000.0 148.65
2020-06-24 154.15 149.18 153.46 151.57 998800.0 146.9
2020-06-23 158.39 154.4 157.56 155.31 1127200.0 150.53
2020-06-22 157.64 152.33 155.47 156.23 1447700.0 151.42
2020-06-19 164.11 155.09 163.7 155.09 3239600.0 150.31
2020-06-18 161.76 158.67 160.8 160.31 1376400.0 155.37
2020-06-17 169.04 161.27 168.34 162.74 1214400.0 157.73
2020-06-16 170.58 165.49 167.14 167.33 1116600.0 162.18
2020-06-15 162.75 157.88 157.88 160.71 1600500.0 155.76
2020-06-12 166.44 159.68 166.44 163.75 1562800.0 158.71
2020-06-11 167.03 161.72 163.74 161.87 1187400.0 156.89
2020-06-10 175.01 169.85 172.99 171.35 802900.0 166.07
2020-06-09 175.53 172.4 175.0 174.22 917200.0 168.86
2020-06-08 178.12 172.59 175.48 178.07 1378800.0 172.59
2020-06-05 174.01 164.99 165.0 172.69 2109900.0 167.37
2020-06-04 161.85 157.76 161.13 158.87 1431600.0 153.98
2020-06-03 163.0 160.01 160.57 162.0 1294400.0 157.01
2020-06-02 161.94 157.0 161.75 158.77 1483800.0 153.88
2020-06-01 161.8 155.24 155.99 160.42 1047500.0 155.48
2020-05-29 158.86 154.22 157.21 156.01 3918100.0 151.21
2020-05-28 160.94 156.66 160.94 159.03 1226500.0 154.13
2020-05-27 165.0 157.4 165.0 158.9 1015300.0 154.01
2020-05-26 162.56 157.44 158.83 160.41 983600.0 155.47
2020-05-22 154.71 152.97 154.21 153.67 1015700.0 148.94
2020-05-21 158.0 153.73 155.16 154.18 820300.0 149.43
2020-05-20 156.48 152.08 156.48 155.83 1448000.0 151.03
2020-05-19 159.09 154.4 157.24 154.65 1174500.0 149.89
2020-05-18 160.49 154.01 156.78 158.48 1040300.0 153.6
2020-05-15 154.6 145.87 150.22 150.35 1980900.0 145.72
2020-05-14 151.86 145.15 148.52 151.86 1666500.0 147.18
2020-05-13 152.31 149.28 150.56 151.06 1790300.0 146.41
2020-05-12 158.35 151.0 157.8 151.5 1859900.0 146.83
2020-05-11 162.93 157.11 162.6 157.24 1024100.0 152.4
2020-05-08 164.29 160.87 163.41 163.96 1371700.0 158.91
2020-05-07 163.32 155.12 159.62 160.44 1158100.0 155.5
2020-05-06 161.62 156.76 159.46 156.8 1067300.0 151.97
2020-05-05 161.84 158.63 160.3 159.34 774300.0 154.43
2020-05-04 158.74 155.33 156.41 158.16 1210300.0 153.29
2020-05-01 161.49 157.31 159.12 158.44 979500.0 153.56
2020-04-30 164.24 161.5 163.5 162.95 1075100.0 157.93
2020-04-29 167.97 162.64 166.32 165.81 821100.0 160.7
2020-04-28 166.87 162.11 164.86 162.47 578500.0 157.47
2020-04-27 162.16 159.18 160.59 160.75 1495200.0 155.8
2020-04-24 159.98 155.54 158.06 158.38 1001600.0 153.5
2020-04-23 159.98 154.65 159.47 157.45 1567200.0 152.6
2020-04-22 162.13 158.91 161.0 159.84 1551800.0 154.92
2020-04-21 161.58 157.64 160.0 158.25 2160700.0 153.38
2020-04-20 167.7 160.32 166.27 160.51 1299800.0 155.57
2020-04-17 171.09 164.5 164.87 170.37 1232800.0 165.12
2020-04-16 164.93 159.01 161.79 161.25 865900.0 156.28
2020-04-15 164.73 158.33 161.23 161.08 907500.0 156.12
2020-04-14 168.56 162.35 165.91 167.03 1021400.0 161.89
2020-04-13 166.51 159.02 165.7 161.41 758400.0 156.44
2020-04-09 172.91 162.8 162.8 167.36 1751300.0 162.21
2020-04-08 161.57 146.58 149.01 160.73 1195500.0 155.78
2020-04-07 154.38 145.94 153.32 147.35 998700.0 142.81
2020-04-06 146.28 139.25 139.72 145.07 1175800.0 140.6
2020-04-03 138.06 130.27 133.66 132.22 1147600.0 128.15
2020-04-02 142.09 131.93 135.01 135.34 1555300.0 131.17
2020-04-01 140.45 130.79 139.65 138.02 2248000.0 133.77
2020-03-31 152.24 142.76 150.43 147.17 2165100.0 142.64
2020-03-30 161.64 144.18 160.23 152.1 2100300.0 147.42
2020-03-27 164.93 145.68 146.01 160.27 1374300.0 153.79
2020-03-26 151.92 138.34 140.66 151.06 1761900.0 144.96
2020-03-25 149.27 123.7 125.58 140.78 1937900.0 135.09
2020-03-24 129.34 123.0 126.19 127.46 2236300.0 122.31
2020-03-23 131.62 118.17 131.62 121.08 2070100.0 116.19
2020-03-20 150.95 128.58 147.72 131.62 1569000.0 126.3
2020-03-19 155.57 145.31 153.49 146.57 1292700.0 140.65
2020-03-18 176.75 147.07 169.76 153.88 1562900.0 147.66
2020-03-17 182.42 162.06 167.25 181.59 1992200.0 174.25
2020-03-16 178.25 163.47 175.84 163.47 1463000.0 156.86
2020-03-13 193.93 179.15 189.9 193.16 1343500.0 185.35
2020-03-12 196.65 179.12 182.25 181.98 1766900.0 174.63
2020-03-11 203.25 195.0 203.22 195.85 1101600.0 187.94
2020-03-10 209.0 195.99 201.43 208.84 1354400.0 200.4
2020-03-09 203.61 197.17 200.49 197.17 1306000.0 189.2
2020-03-06 210.11 202.86 208.47 209.06 919000.0 200.61
2020-03-05 216.47 210.73 214.75 213.31 801400.0 204.69
2020-03-04 218.03 210.82 211.71 217.72 990200.0 208.92
2020-03-03 216.57 207.38 209.67 208.73 1099200.0 200.3
2020-03-02 209.67 199.81 201.76 209.67 1275700.0 201.2
2020-02-28 204.33 195.57 204.17 200.59 1702900.0 192.48
2020-02-27 219.85 207.51 218.83 207.67 1120900.0 199.28
2020-02-26 223.22 220.24 221.91 221.22 907500.0 212.28
2020-02-25 227.41 220.98 226.68 221.41 855900.0 212.46
2020-02-24 229.09 224.5 226.58 225.79 726700.0 216.67
2020-02-21 229.06 226.89 226.95 228.02 811800.0 218.81
2020-02-20 227.19 225.02 225.51 227.15 779200.0 217.97
2020-02-19 229.4 225.74 228.54 225.8 692400.0 216.68
2020-02-18 228.22 225.82 228.06 228.07 443500.0 218.85