AVB(AVB)
AVB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $170.23 | $174.79 | $169.78 | $173.89 | 999,434 |
| 4/16/2026 | $171.37 | $172.33 | $168.93 | $169.63 | 773,900 |
| 4/15/2026 | $171.00 | $171.33 | $169.50 | $171.29 | 627,600 |
| 4/14/2026 | $169.25 | $171.25 | $169.25 | $171.00 | 740,300 |
| 4/13/2026 | $169.12 | $169.85 | $167.69 | $169.55 | 1.03M |
| 4/10/2026 | $169.04 | $170.82 | $168.53 | $169.78 | 717,511 |
| 4/9/2026 | $167.73 | $169.77 | $167.42 | $168.51 | 915,400 |
| 4/8/2026 | $170.16 | $170.91 | $167.88 | $168.50 | 933,013 |
| 4/7/2026 | $166.53 | $168.60 | $166.17 | $167.73 | 889,614 |
| 4/6/2026 | $165.52 | $167.27 | $165.14 | $166.47 | 673,554 |
| 4/2/2026 | $164.64 | $167.37 | $163.91 | $166.02 | 1.11M |
| 4/1/2026 | $162.90 | $165.85 | $162.79 | $164.90 | 1.39M |
| 3/31/2026 | $161.89 | $163.41 | $160.10 | $163.35 | 1.88M |
| 3/30/2026 | $162.32 | $164.16 | $160.93 | $161.56 | 1.06M |
| 3/27/2026 | $163.41 | $164.25 | $160.35 | $160.81 | 840,284 |
| 3/26/2026 | $163.21 | $165.20 | $163.00 | $163.41 | 1.13M |
| 3/25/2026 | $164.53 | $164.92 | $162.59 | $163.65 | 594,407 |
| 3/24/2026 | $162.10 | $164.85 | $161.03 | $163.56 | 898,800 |
| 3/23/2026 | $164.00 | $165.64 | $162.08 | $163.27 | 858,437 |
| 3/20/2026 | $164.51 | $165.20 | $160.72 | $161.37 | 1.65M |
| 3/19/2026 | $165.41 | $167.05 | $165.17 | $165.24 | 1.03M |
| 3/18/2026 | $168.92 | $169.58 | $165.34 | $166.11 | 1.65M |
| 3/17/2026 | $170.88 | $171.44 | $169.81 | $170.57 | 853,600 |
| 3/16/2026 | $170.32 | $171.66 | $169.12 | $169.14 | 1.05M |
| 3/13/2026 | $173.14 | $173.50 | $168.68 | $168.96 | 945,656 |
| 3/12/2026 | $171.26 | $173.88 | $170.54 | $171.04 | 1.06M |
| 3/11/2026 | $173.83 | $173.83 | $169.96 | $171.82 | 1.12M |
| 3/10/2026 | $175.88 | $177.07 | $173.06 | $174.45 | 841,211 |
| 3/9/2026 | $176.53 | $177.31 | $173.02 | $176.71 | 1.11M |
| 3/6/2026 | $177.90 | $178.21 | $174.98 | $177.89 | 772,823 |
| 3/5/2026 | $176.25 | $179.33 | $176.15 | $179.29 | 661,800 |
| 3/4/2026 | $175.27 | $178.13 | $175.27 | $178.10 | 592,232 |
| 3/3/2026 | $176.21 | $178.02 | $174.37 | $177.32 | 1.05M |
| 3/2/2026 | $176.99 | $179.79 | $176.56 | $179.01 | 1.30M |
| 2/27/2026 | $178.41 | $179.24 | $174.71 | $177.23 | 2.09M |
| 2/26/2026 | $179.23 | $180.18 | $178.33 | $179.67 | 1.47M |
| 2/25/2026 | $177.36 | $178.85 | $176.22 | $178.27 | 740,318 |
| 2/24/2026 | $176.18 | $177.71 | $175.10 | $177.58 | 639,500 |
| 2/23/2026 | $178.50 | $179.70 | $175.35 | $176.36 | 960,200 |
| 2/20/2026 | $178.22 | $179.21 | $176.95 | $177.40 | 681,541 |
| 2/19/2026 | $176.71 | $178.91 | $175.60 | $177.57 | 532,781 |
| 2/18/2026 | $177.89 | $178.67 | $176.52 | $178.06 | 678,100 |
| 2/17/2026 | $177.71 | $177.98 | $173.54 | $177.65 | 1.19M |
| 2/13/2026 | $175.27 | $177.60 | $174.23 | $176.19 | 979,015 |
| 2/12/2026 | $180.32 | $181.00 | $173.75 | $175.26 | 1.90M |
| 2/11/2026 | $177.02 | $181.18 | $175.72 | $179.83 | 1.48M |
| 2/10/2026 | $173.60 | $178.00 | $173.60 | $177.43 | 1.13M |
| 2/9/2026 | $172.64 | $173.79 | $171.76 | $173.46 | 839,126 |
| 2/6/2026 | $169.54 | $173.94 | $169.53 | $173.83 | 1.80M |
| 2/5/2026 | $177.00 | $181.37 | $168.83 | $169.70 | 1.77M |
| 2/4/2026 | $176.33 | $180.14 | $174.82 | $177.81 | 1.40M |
| 2/3/2026 | $174.60 | $177.37 | $173.25 | $174.29 | 1.39M |
| 2/2/2026 | $177.78 | $177.99 | $175.13 | $175.32 | 1.13M |
| 1/30/2026 | $174.78 | $177.74 | $173.78 | $177.67 | 1.34M |
| 1/29/2026 | $174.59 | $175.65 | $172.79 | $174.80 | 1.97M |
| 1/28/2026 | $176.16 | $176.72 | $172.07 | $172.97 | 1.13M |
| 1/27/2026 | $177.66 | $179.02 | $175.95 | $176.03 | 1.17M |
| 1/26/2026 | $179.55 | $180.00 | $177.06 | $177.77 | 1.05M |
| 1/23/2026 | $175.37 | $178.83 | $175.08 | $178.77 | 1.20M |
| 1/22/2026 | $179.09 | $179.41 | $174.47 | $175.76 | 2.15M |
| 1/21/2026 | $178.85 | $179.58 | $177.18 | $178.96 | 931,428 |
| 1/20/2026 | $179.09 | $180.61 | $176.63 | $178.26 | 1.14M |