Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
AVB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 788,854 |
| Apr 16 2024 | 178.98 | -1.74 | -0.96% | 179.95 | 180.21 | 177.40 | 901,184 |
| 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% | 184.27 | 186.42 | 183.35 | 1,004,485 |
| 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 | 392,068 |
| 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% | 180.09 | 181.62 | 178.80 | 581,040 |
| 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 | 1,318,305 |
| 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 |
| Feb 20 2024 | 176.34 | -0.78 | -0.44% | 177.00 | 178.16 | 175.105 | 738,620 |
| Feb 16 2024 | 177.12 | -0.68 | -0.38% | 176.01 | 177.87 | 175.42 | 627,419 |
| Feb 15 2024 | 177.80 | 4.59 | 2.65% | 173.54 | 177.98 | 173.54 | 673,480 |
| Feb 14 2024 | 173.21 | 1.10 | 0.64% | 173.03 | 174.32 | 172.16 | 830,186 |
| Feb 13 2024 | 172.11 | -2.25 | -1.29% | 171.60 | 172.28 | 169.37 | 825,454 |
| Feb 12 2024 | 174.36 | -0.27 | -0.15% | 174.88 | 175.67 | 173.43 | 625,407 |
| Feb 09 2024 | 174.63 | 0.10 | 0.06% | 174.16 | 174.63 | 173.18 | 799,583 |
| Feb 08 2024 | 174.53 | 1.11 | 0.64% | 173.25 | 174.78 | 172.87 | 825,420 |
| Feb 07 2024 | 173.42 | 0.67 | 0.39% | 172.90 | 173.81 | 170.95 | 995,482 |
| Feb 06 2024 | 172.75 | 2.76 | 1.62% | 170.00 | 172.97 | 170.00 | 1,273,576 |
| Feb 05 2024 | 169.99 | -5.07 | -2.90% | 172.82 | 173.405 | 169.87 | 874,616 |
| Feb 02 2024 | 175.06 | -3.09 | -1.73% | 176.01 | 177.22 | 173.31 | 1,446,400 |
| Feb 01 2024 | 178.15 | -0.86 | -0.48% | 172.39 | 178.68 | 172.00 | 1,716,188 |
| Jan 31 2024 | 179.01 | 0.57 | 0.32% | 180.08 | 182.73 | 177.84 | 1,542,348 |
| Jan 30 2024 | 178.44 | 0.16 | 0.09% | 177.52 | 179.585 | 177.03 | 717,320 |
| Jan 29 2024 | 178.28 | 0.78 | 0.44% | 177.59 | 179.08 | 176.72 | 667,435 |
| Jan 26 2024 | 177.50 | 1.38 | 0.78% | 177.03 | 177.65 | 175.37 | 789,528 |
| Jan 25 2024 | 176.12 | 0.09 | 0.05% | 177.78 | 178.115 | 175.42 | 1,041,742 |
| Jan 24 2024 | 176.03 | -3.56 | -1.98% | 181.03 | 181.14 | 175.87 | 908,927 |
