Hot Features
프리미엄
Avalonbay Communities Inc (AVB)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.84 | -3.7258703532 | 237.26 | 239.29 | 228.22 | 560170 | 233.24291224 | CS |
| 4 | -2.6 | -1.12544368453 | 231.02 | 239.29 | 223.04 | 594242 | 231.06450473 | CS |
| 12 | 0.96 | 0.422052228963 | 227.46 | 239.29 | 216.09 | 686601 | 227.36569993 | CS |
| 26 | 34.04 | 17.5120897212 | 194.38 | 239.29 | 194.38 | 675977 | 218.45388308 | CS |
| 52 | 51.75 | 29.2919001528 | 176.67 | 239.29 | 169.37 | 730572 | 199.67726417 | CS |
| 156 | -12.22 | -5.078125 | 240.64 | 259.05 | 153.07 | 749726 | 195.64315079 | CS |
| 260 | 15.67 | 7.36545240893 | 212.75 | 259.05 | 118.17 | 810010 | 188.09412341 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733269200 | 228.42 | -2.38 | -1.03 | 230.72 | 231.0799 | 228.22 | 443179 |
| 1733182800 | 230.8 | -4.55 | -1.93 | 234.09 | 234.2 | 230.07 | 642538 |
| 1732917840 | 235.35 | -2.46 | -1.03 | 238.22 | 239.1842 | 235.16 | 612741 |
| 1732750800 | 237.81 | 2.42 | 1.03 | 237.26 | 239.29 | 237.26 | 530976 |
| 1732664400 | 235.39 | 2.49 | 1.07 | 233.465 | 236.4929 | 233.04 | 721105 |
| 1732578000 | 232.9 | 0.96 | 0.41 | 233.7137 | 236.157 | 232.41 | 971502 |
| 1732318800 | 231.94 | 1.31 | 0.57 | 231.36 | 233.5199 | 230.67 | 327119 |
| 1732232400 | 230.63 | 2.49 | 1.09 | 228.42 | 232.01 | 227.88 | 449277 |
| 1732146000 | 228.14 | -1.24 | -0.54 | 227.685 | 228.82 | 226.28 | 422463 |
| 1732059600 | 229.38 | 0.16 | 0.07 | 227.79 | 229.76 | 226.69 | 481294 |
| 1731973200 | 229.22 | -0.19 | -0.08 | 228.57 | 230.74 | 228.27 | 547269 |
| 1731714000 | 229.41 | 1.48 | 0.65 | 227.505 | 230.1 | 225.865 | 609659 |
| 1731627600 | 227.93 | -5.18 | -2.22 | 231.98 | 232.4995 | 227.455 | 634405 |
| 1731541200 | 233.11 | 2.9 | 1.26 | 232.29 | 234.12 | 232.29 | 508421 |
| 1731454800 | 230.21 | -2 | -0.86 | 231.28 | 232.5 | 230 | 421805 |
| 1731368400 | 232.21 | -1.54 | -0.66 | 233.75 | 235.08 | 232.045 | 586048 |
| 1731109200 | 233.75 | 5.71 | 2.50 | 229.51 | 235.44 | 228.81 | 776462 |
| 1731022800 | 228.04 | 3.11 | 1.38 | 224.785 | 228.74 | 224.29 | 650382 |
| 1730936400 | 224.93 | -1.45 | -0.64 | 228.35 | 229.36 | 223.04 | 845042 |
| 1730850000 | 226.38 | 7.88 | 3.61 | 219.8 | 226.44 | 218.575 | 764901 |
| 1730763600 | 218.5 | 2.22 | 1.03 | 217.01 | 219.04 | 216.28 | 623596 |
| 1730500800 | 216.28 | -5.33 | -2.41 | 220.91 | 223 | 216.19 | 890130 |
| 1730414400 | 221.61 | -6.15 | -2.70 | 225.26 | 226.05 | 220.61 | 1656324 |
| 1730328000 | 227.76 | 0.14 | 0.06 | 227.45 | 229.07 | 225.7726 | 648253 |
| 1730241600 | 227.62 | -1.18 | -0.52 | 228.42 | 229.54 | 226.16 | 650057 |
| 1730155200 | 228.8 | 2.45 | 1.08 | 227.71 | 229.17 | 227.23 | 640532 |
| 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 | 649218 |
| 1729723200 | 229.54 | 4.82 | 2.14 | 224.8 | 230.31 | 224.8 | 706987 |
| 1729636800 | 224.72 | 0.57 | 0.25 | 224.01 | 225.775 | 223.75 | 451176 |
| 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 | 441155 |
| 1728600000 | 216.9 | -1.57 | -0.72 | 218.39 | 219.655 | 216.09 | 544751 |
| 1728513600 | 218.47 | -0.03 | -0.01 | 218.97 | 218.97 | 216.265 | 494154 |
| 1728427200 | 218.5 | 0.5 | 0.23 | 219.41 | 219.41 | 216.71 | 451243 |
| 1728340800 | 218 | -3.02 | -1.37 | 220 | 220 | 216.925 | 535704 |
| 1728081600 | 221.02 | 0.32 | 0.14 | 219.33 | 221.555 | 218.15 | 357749 |
| 1727995200 | 220.7 | -2.4 | -1.08 | 222.11 | 222.51 | 220.26 | 356878 |
| 1727908800 | 223.1 | 0.91 | 0.41 | 221.24 | 223.33 | 220.65 | 1137856 |
| 1727822400 | 222.19 | -3.06 | -1.36 | 225.23 | 226.25 | 221.565 | 868936 |
| 1727735520 | 225.25 | 0.02 | 0.01 | 223 | 225.53 | 221.96 | 1200694 |
| 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 | 230.93 | 231.55 | 228.56 | 649985 |
| 1726699200 | 230.41 | -0.38 | -0.16 | 231.58 | 233.52 | 229.53 | 589322 |
| 1726612800 | 230.79 | -2.07 | -0.89 | 232.86 | 234.45 | 230.35 | 869237 |
| 1726526400 | 232.86 | -1.89 | -0.81 | 235.75 | 235.82 | 232.42 | 670130 |
| 1726267200 | 234.75 | 3.05 | 1.32 | 232.8 | 234.8 | 231 | 602802 |
| 1726180800 | 231.7 | 1.75 | 0.76 | 230.51 | 232.33 | 228.66 | 1041005 |
| 1726094400 | 229.95 | 0.59 | 0.26 | 227.46 | 230.31 | 224.85 | 896331 |
| 1726008000 | 229.36 | 3.87 | 1.72 | 227.18 | 229.61 | 225.24 | 813437 |
| 1725921600 | 225.49 | 1.89 | 0.85 | 224.6 | 226.06 | 223.04 | 1746918 |
| 1725662400 | 223.6 | -2.92 | -1.29 | 221.93 | 223.82 | 220.5 | 1779753 |
| 1725576000 | 226.52 | -0.64 | -0.28 | 228.385 | 230.02 | 225.62 | 580224 |
| 1725489600 | 227.16 | 0.02 | 0.01 | 227.49 | 230.04 | 225.56 | 674467 |
