Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 197.41 | -1.48 | -0.74% | 199.00 | 199.6064 | 197.02 | 648,417 |
| May 17 2024 | 198.89 | 0.84 | 0.42% | 198.97 | 199.54 | 197.25 | 442,469 |
| May 16 2024 | 198.05 | -0.41 | -0.21% | 198.28 | 199.86 | 197.3795 | 467,754 |
| May 15 2024 | 198.46 | 0.97 | 0.49% | 200.37 | 200.705 | 197.72 | 800,599 |
| May 14 2024 | 197.49 | 0.50 | 0.25% | 198.00 | 198.90 | 196.76 | 490,979 |
| May 13 2024 | 196.99 | 0.10 | 0.05% | 196.20 | 198.60 | 196.20 | 333,739 |
| May 10 2024 | 196.89 | -0.25 | -0.13% | 197.84 | 198.00 | 196.4575 | 304,819 |
| May 09 2024 | 197.14 | 2.24 | 1.15% | 195.51 | 197.35 | 194.60 | 375,996 |
| May 08 2024 | 194.90 | -0.99 | -0.51% | 195.81 | 196.66 | 194.45 | 436,096 |
| May 07 2024 | 195.89 | 0.71 | 0.36% | 196.20 | 196.74 | 195.14 | 486,381 |
| May 06 2024 | 195.18 | 2.37 | 1.23% | 193.80 | 196.175 | 192.69 | 505,427 |
| May 03 2024 | 192.81 | 0.36 | 0.19% | 194.48 | 195.44 | 191.50 | 573,071 |
| May 02 2024 | 192.45 | 4.52 | 2.41% | 189.14 | 193.71 | 187.93 | 798,368 |
| May 01 2024 | 187.93 | -1.64 | -0.87% | 189.10 | 191.03 | 187.375 | 657,240 |
| Apr 30 2024 | 189.57 | -1.45 | -0.76% | 189.43 | 191.33 | 188.89 | 809,151 |
| Apr 29 2024 | 191.02 | -0.43 | -0.22% | 192.32 | 193.29 | 190.31 | 903,350 |
| Apr 26 2024 | 191.45 | 0.13 | 0.07% | 193.58 | 196.07 | 191.23 | 945,648 |
| Apr 25 2024 | 191.32 | -0.02 | -0.01% | 190.00 | 191.68 | 188.94 | 1,047,789 |
| Apr 24 2024 | 191.34 | 2.68 | 1.42% | 187.01 | 192.50 | 186.34 | 904,546 |
| Apr 23 2024 | 188.66 | 1.79 | 0.96% | 187.08 | 189.82 | 186.17 | 746,335 |
| Apr 22 2024 | 186.87 | 2.74 | 1.49% | 184.59 | 187.67 | 183.92 | 633,781 |
| Apr 19 2024 | 184.13 | 2.11 | 1.16% | 183.07 | 184.555 | 182.82 | 543,044 |
| Apr 18 2024 | 182.02 | 1.07 | 0.59% | 181.47 | 182.79 | 180.17 | 671,425 |
| Apr 17 2024 | 180.95 | 1.97 | 1.10% | 179.73 | 182.18 | 178.29 | 790,449 |
| Apr 16 2024 | 178.98 | -1.74 | -0.96% | 178.29 | 180.21 | 177.40 | 891,059 |
| Apr 15 2024 | 180.72 | -3.06 | -1.67% | 185.08 | 185.08 | 179.765 | 658,477 |
| Apr 12 2024 | 183.78 | -2.17 | -1.17% | 183.85 | 185.86 | 182.73 | 1,392,923 |
| Apr 11 2024 | 185.95 | -0.15 | -0.08% | 187.26 | 187.725 | 183.85 | 1,033,200 |
| Apr 10 2024 | 186.10 | -2.76 | -1.46% | 184.44 | 186.42 | 183.35 | 998,602 |
| Apr 09 2024 | 188.86 | 2.68 | 1.44% | 186.09 | 188.95 | 186.09 | 873,841 |
| Apr 08 2024 | 186.18 | 5.10 | 2.82% | 182.69 | 186.7074 | 181.79 | 635,507 |
| Apr 05 2024 | 181.08 | 0.91 | 0.51% | 179.40 | 181.81 | 179.205 | 389,822 |
| Apr 04 2024 | 180.17 | 0.00 | 0.00% | 182.05 | 183.04 | 179.60 | 414,373 |
| Apr 03 2024 | 180.17 | 0.32 | 0.18% | 179.25 | 180.65 | 178.305 | 524,922 |
| Apr 02 2024 | 179.85 | -1.47 | -0.81% | 179.835 | 180.735 | 178.80 | 570,709 |
| Apr 01 2024 | 181.32 | -4.24 | -2.28% | 185.33 | 185.545 | 181.22 | 456,939 |
| Mar 28 2024 | 185.56 | 1.87 | 1.02% | 184.81 | 186.72 | 183.69 | 728,677 |
| Mar 27 2024 | 183.69 | 3.02 | 1.67% | 180.92 | 183.99 | 180.44 | 984,607 |
| Mar 26 2024 | 180.67 | -1.34 | -0.74% | 182.43 | 182.56 | 180.65 | 550,675 |
| Mar 25 2024 | 182.01 | -1.16 | -0.63% | 184.19 | 184.19 | 181.83 | 481,170 |
| Mar 22 2024 | 183.17 | -1.62 | -0.88% | 185.09 | 185.40 | 182.69 | 544,583 |
| Mar 21 2024 | 184.79 | 1.11 | 0.60% | 184.52 | 186.22 | 183.175 | 570,212 |
| Mar 20 2024 | 183.68 | 1.52 | 0.83% | 180.81 | 184.14 | 179.88 | 751,145 |
| Mar 19 2024 | 182.16 | -0.39 | -0.21% | 182.86 | 183.47 | 181.35 | 386,851 |
| Mar 18 2024 | 182.55 | -1.27 | -0.69% | 184.09 | 184.655 | 182.12 | 839,573 |
| Mar 15 2024 | 183.82 | 1.44 | 0.79% | 179.95 | 184.48 | 179.95 | 1,298,052 |
| Mar 14 2024 | 182.38 | -3.86 | -2.07% | 185.35 | 185.50 | 180.93 | 649,000 |
| Mar 13 2024 | 186.24 | 2.41 | 1.31% | 183.11 | 186.92 | 183.11 | 741,872 |
| Mar 12 2024 | 183.83 | -0.86 | -0.47% | 184.09 | 185.43 | 182.44 | 578,859 |
| Mar 11 2024 | 184.69 | -2.26 | -1.21% | 186.95 | 187.43 | 184.63 | 507,612 |
| Mar 08 2024 | 186.95 | 1.92 | 1.04% | 186.37 | 187.041 | 184.35 | 779,973 |
| Mar 07 2024 | 185.03 | 0.79 | 0.43% | 185.10 | 186.405 | 183.88 | 665,125 |
| Mar 06 2024 | 184.24 | 0.50 | 0.27% | 184.83 | 184.84 | 182.65 | 777,507 |
| Mar 05 2024 | 183.74 | -1.43 | -0.77% | 184.53 | 185.44 | 182.815 | 729,914 |
| Mar 04 2024 | 185.17 | 7.03 | 3.95% | 178.67 | 185.29 | 178.39 | 910,598 |
| Mar 01 2024 | 178.14 | 1.11 | 0.63% | 176.04 | 178.485 | 174.455 | 832,840 |
| Feb 29 2024 | 177.03 | 0.66 | 0.37% | 177.94 | 178.89 | 175.96 | 1,442,934 |
| Feb 28 2024 | 176.37 | 2.00 | 1.15% | 173.30 | 177.60 | 172.85 | 750,483 |
| Feb 27 2024 | 174.37 | 0.75 | 0.43% | 174.81 | 176.00 | 173.57 | 735,931 |
| Feb 26 2024 | 173.62 | -1.78 | -1.01% | 176.00 | 176.74 | 173.00 | 581,666 |
| Feb 23 2024 | 175.40 | -0.72 | -0.41% | 175.99 | 176.38 | 175.045 | 601,354 |
| Feb 22 2024 | 176.12 | -2.15 | -1.21% | 178.00 | 178.40 | 176.04 | 818,110 |
| Feb 21 2024 | 178.27 | 1.93 | 1.09% | 176.69 | 178.71 | 176.28 | 543,655 |
