AVB(AVB)
AVB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $183.22 | $184.13 | $181.71 | $181.76 | 554,800 |
| 8/10/2026 | $186.40 | $186.40 | $183.08 | $183.84 | 451,323 |
| 8/7/2026 | $187.06 | $188.41 | $185.55 | $187.55 | 666,110 |
| 8/6/2026 | $191.69 | $191.69 | $185.93 | $186.55 | 642,338 |
| 8/5/2026 | $190.02 | $190.52 | $188.23 | $189.61 | 591,600 |
| 8/4/2026 | $187.15 | $189.57 | $186.48 | $189.25 | 452,000 |
| 8/3/2026 | $185.60 | $189.22 | $184.97 | $188.78 | 606,300 |
| 7/31/2026 | $186.68 | $187.24 | $185.10 | $185.61 | 730,097 |
| 7/30/2026 | $190.72 | $191.85 | $186.12 | $187.78 | 647,738 |
| 7/29/2026 | $192.01 | $192.85 | $190.82 | $192.45 | 557,747 |
| 7/28/2026 | $189.39 | $191.99 | $188.63 | $190.39 | 965,290 |
| 7/27/2026 | $188.96 | $190.30 | $187.47 | $187.56 | 539,701 |
| 7/24/2026 | $191.90 | $192.42 | $188.50 | $189.61 | 711,800 |
| 7/23/2026 | $189.68 | $192.96 | $189.59 | $190.80 | 950,800 |
| 7/22/2026 | $191.25 | $191.72 | $189.52 | $190.27 | 621,300 |
| 7/21/2026 | $191.97 | $192.08 | $190.24 | $190.65 | 613,400 |
| 7/20/2026 | $192.48 | $193.24 | $191.25 | $191.84 | 776,721 |
| 7/17/2026 | $195.50 | $197.22 | $191.05 | $192.53 | 1.01M |
| 7/16/2026 | $191.25 | $195.73 | $190.61 | $195.50 | 745,200 |
| 7/15/2026 | $193.13 | $193.59 | $189.88 | $190.29 | 1.14M |
| 7/14/2026 | $193.69 | $194.52 | $191.61 | $191.75 | 685,243 |
| 7/13/2026 | $193.39 | $195.93 | $192.87 | $194.53 | 1.07M |
| 7/10/2026 | $190.25 | $192.14 | $189.65 | $191.84 | 924,303 |
| 7/9/2026 | $190.02 | $190.77 | $188.87 | $189.46 | 705,700 |
| 7/8/2026 | $194.39 | $195.98 | $188.85 | $189.12 | 815,857 |
| 7/7/2026 | $195.79 | $198.63 | $194.96 | $195.39 | 722,912 |
| 7/6/2026 | $193.94 | $195.10 | $192.00 | $194.35 | 1.02M |
| 7/2/2026 | $190.60 | $193.99 | $190.52 | $193.96 | 659,200 |
| 7/1/2026 | $189.76 | $193.09 | $189.51 | $190.43 | 919,820 |
| 6/30/2026 | $188.53 | $190.59 | $187.00 | $188.69 | 1.38M |
| 6/29/2026 | $189.50 | $192.74 | $189.25 | $192.64 | 1.14M |
| 6/26/2026 | $187.48 | $190.30 | $186.75 | $190.12 | 1.44M |
| 6/25/2026 | $184.90 | $187.50 | $184.50 | $186.13 | 898,107 |
| 6/24/2026 | $182.74 | $184.32 | $181.30 | $183.60 | 1.11M |
| 6/23/2026 | $181.32 | $182.47 | $180.18 | $182.24 | 1.51M |
| 6/22/2026 | $177.18 | $180.70 | $176.13 | $179.89 | 1.36M |
| 6/18/2026 | $181.25 | $182.24 | $177.19 | $177.32 | 2.82M |
| 6/17/2026 | $184.65 | $185.12 | $179.08 | $179.63 | 1.26M |
| 6/16/2026 | $185.87 | $186.79 | $183.92 | $184.73 | 899,935 |
| 6/15/2026 | $186.60 | $187.16 | $183.69 | $184.48 | 1.15M |
| 6/12/2026 | $184.78 | $187.05 | $184.78 | $187.03 | 1.08M |
| 6/11/2026 | $186.66 | $187.86 | $184.12 | $184.36 | 875,232 |
| 6/10/2026 | $187.92 | $188.68 | $185.59 | $186.59 | 1.23M |
| 6/9/2026 | $187.24 | $188.97 | $185.43 | $186.85 | 1.29M |
| 6/8/2026 | $190.33 | $190.39 | $186.70 | $187.61 | 1.69M |
| 6/5/2026 | $188.77 | $190.89 | $188.35 | $189.72 | 874,700 |
| 6/4/2026 | $185.63 | $189.30 | $184.53 | $189.19 | 1.69M |
| 6/3/2026 | $182.88 | $184.75 | $182.27 | $183.19 | 758,200 |
| 6/2/2026 | $182.62 | $183.57 | $181.48 | $183.38 | 896,103 |
| 6/1/2026 | $183.52 | $185.96 | $182.58 | $182.87 | 1.28M |
| 5/29/2026 | $183.60 | $183.81 | $181.25 | $182.51 | 1.77M |
| 5/28/2026 | $185.25 | $186.40 | $184.75 | $184.83 | 799,541 |
| 5/27/2026 | $186.14 | $188.09 | $185.66 | $186.23 | 877,000 |
| 5/26/2026 | $185.63 | $187.20 | $185.08 | $185.09 | 1.03M |
| 5/22/2026 | $185.12 | $186.62 | $183.58 | $185.65 | 1.31M |
| 5/21/2026 | $185.05 | $185.84 | $180.50 | $184.11 | 2.51M |
| 5/20/2026 | $186.17 | $187.38 | $185.17 | $186.69 | 915,838 |
| 5/19/2026 | $184.59 | $186.11 | $183.24 | $185.11 | 858,269 |
| 5/18/2026 | $181.27 | $185.41 | $181.27 | $185.25 | 599,637 |
| 5/15/2026 | $183.82 | $184.64 | $180.35 | $180.84 | 997,300 |
| 5/14/2026 | $187.18 | $187.58 | $183.19 | $183.54 | 1.17M |