218,920$
-0,21%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 219,05 | 220,16 | 216,87 | 218,92 | -0,21% | 587.166,00 |
| 20.02.2025 | 217,13 | 220,25 | 216,54 | 219,38 | 0,83% | 559.827,00 |
| 19.02.2025 | 217,48 | 218,63 | 216,47 | 217,57 | -0,20% | 330.834,00 |
| 18.02.2025 | 217,86 | 219,28 | 215,89 | 218,01 | -0,16% | 836.761,00 |
| 14.02.2025 | 220,62 | 221,86 | 217,91 | 218,35 | -0,80% | 741.056,00 |
| 13.02.2025 | 219,22 | 220,65 | 218,24 | 220,10 | 1,06% | 400.471,00 |
| 12.02.2025 | 215,03 | 219,11 | 214,94 | 217,80 | -0,51% | 400.516,00 |
| 11.02.2025 | 217,77 | 219,14 | 217,06 | 218,92 | -0,16% | 500.587,00 |
| 10.02.2025 | 219,36 | 219,93 | 216,32 | 219,26 | -0,41% | 1.006.593,00 |
| 07.02.2025 | 221,11 | 223,71 | 219,41 | 220,16 | -0,73% | 638.312,00 |
| 06.02.2025 | 221,91 | 222,94 | 217,45 | 221,78 | -1,11% | 1.380.602,00 |
| 05.02.2025 | 221,92 | 225,58 | 220,91 | 224,28 | 1,60% | 577.662,00 |
| 04.02.2025 | 218,30 | 221,58 | 216,59 | 220,75 | 0,20% | 678.219,00 |
| 03.02.2025 | 220,30 | 222,23 | 217,10 | 220,31 | -0,54% | 778.270,00 |
| 31.01.2025 | 218,96 | 222,56 | 218,29 | 221,51 | 0,74% | 1.060.621,00 |
| 30.01.2025 | 217,44 | 220,62 | 216,88 | 219,88 | 2,29% | 663.438,00 |
| 29.01.2025 | 218,90 | 219,99 | 214,43 | 214,95 | -2,01% | 664.455,00 |
| 28.01.2025 | 219,38 | 221,46 | 218,25 | 219,35 | -0,45% | 755.112,00 |
| 27.01.2025 | 215,38 | 220,68 | 215,38 | 220,35 | 2,61% | 450.468,00 |
| 24.01.2025 | 211,75 | 215,65 | 211,23 | 214,75 | 0,44% | 487.515,00 |
| 23.01.2025 | 214,91 | 214,91 | 211,24 | 213,80 | -0,28% | 585.144,00 |
| 22.01.2025 | 217,08 | 217,71 | 214,01 | 214,41 | -2,20% | 415.670,00 |
| 21.01.2025 | 218,59 | 221,09 | 217,64 | 219,24 | 0,50% | 568.573,00 |
| 17.01.2025 | 218,37 | 218,84 | 217,25 | 218,14 | 0,11% | 553.917,00 |
| 16.01.2025 | 218,07 | 218,25 | 215,31 | 217,90 | 0,36% | 445.867,00 |
| 15.01.2025 | 223,08 | 223,56 | 216,55 | 217,11 | -0,50% | 823.190,00 |
| 14.01.2025 | 215,48 | 218,61 | 214,80 | 218,21 | 1,13% | 617.773,00 |
| 13.01.2025 | 210,70 | 216,42 | 210,29 | 215,78 | 2,38% | 569.350,00 |
| 10.01.2025 | 212,00 | 214,57 | 210,35 | 210,77 | -0,75% | 848.897,00 |
| 08.01.2025 | 211,72 | 212,57 | 209,33 | 212,37 | 0,54% | 473.032,00 |
| 07.01.2025 | 213,50 | 215,17 | 210,28 | 211,23 | -0,73% | 452.073,00 |
| 06.01.2025 | 221,00 | 221,00 | 212,18 | 212,78 | -2,92% | 540.368,00 |
| 03.01.2025 | 217,20 | 219,37 | 216,25 | 219,17 | 0,97% | 471.881,00 |
| 02.01.2025 | 219,84 | 220,13 | 216,41 | 217,07 | -1,32% | 407.094,00 |
| 31.12.2024 | 220,16 | 220,79 | 217,83 | 219,97 | 0,08% | 557.948,00 |
| 30.12.2024 | 219,88 | 220,31 | 217,28 | 219,79 | -0,63% | 313.651,00 |
| 27.12.2024 | 222,13 | 223,74 | 220,36 | 221,18 | -0,95% | 352.515,00 |
| 26.12.2024 | 222,76 | 223,60 | 222,29 | 223,31 | 0,01% | 583.518,00 |
| 24.12.2024 | 221,65 | 223,54 | 221,24 | 223,28 | 0,73% | 255.403,00 |
| 23.12.2024 | 220,22 | 222,38 | 220,03 | 221,67 | -0,23% | 601.780,00 |
| 20.12.2024 | 217,43 | 224,12 | 216,83 | 222,17 | 2,31% | 1.943.815,00 |
| 19.12.2024 | 220,76 | 222,82 | 216,52 | 217,16 | -1,21% | 747.888,00 |
| 18.12.2024 | 226,02 | 228,58 | 219,66 | 219,83 | -3,13% | 890.264,00 |
| 17.12.2024 | 228,30 | 229,38 | 225,52 | 226,94 | -0,25% | 728.265,00 |
| 16.12.2024 | 226,99 | 230,23 | 225,62 | 227,50 | 0,48% | 464.504,00 |
| 13.12.2024 | 227,89 | 228,26 | 225,70 | 226,42 | -0,66% | 330.731,00 |
| 12.12.2024 | 226,02 | 231,21 | 225,70 | 227,93 | 0,78% | 469.091,00 |
| 11.12.2024 | 227,76 | 227,76 | 224,81 | 226,16 | 0,49% | 695.715,00 |
| 10.12.2024 | 227,47 | 228,85 | 223,60 | 225,05 | -0,85% | 614.193,00 |
| 09.12.2024 | 226,57 | 227,57 | 224,56 | 226,99 | 0,19% | 621.243,00 |
| 06.12.2024 | 227,50 | 227,55 | 225,78 | 226,55 | 0,07% | 382.823,00 |
| 05.12.2024 | 226,38 | 227,46 | 225,50 | 226,40 | -0,61% | 339.725,00 |
| 04.12.2024 | 228,09 | 228,60 | 227,05 | 227,80 | -0,27% | 444.285,00 |
| 03.12.2024 | 231,17 | 231,17 | 228,22 | 228,42 | -1,03% | 434.973,00 |
| 02.12.2024 | 234,54 | 234,54 | 230,07 | 230,80 | -1,93% | 652.293,00 |
| 29.11.2024 | 238,22 | 239,18 | 235,16 | 235,35 | -1,03% | 616.785,00 |
| 27.11.2024 | 237,26 | 239,29 | 236,73 | 237,81 | 1,03% | 532.316,00 |
| 26.11.2024 | 233,10 | 236,49 | 233,04 | 235,39 | 1,07% | 710.401,00 |
| 25.11.2024 | 231,68 | 236,16 | 231,68 | 232,90 | 0,41% | 964.032,00 |
| 22.11.2024 | 230,77 | 233,52 | 229,54 | 231,94 | 1,67% | 327.344,00 |
| 20.11.2024 | 229,97 | 229,97 | 226,28 | 228,14 | -0,54% | 421.930,00 |
| 19.11.2024 | 227,65 | 229,76 | 226,69 | 229,38 | 0,07% | 480.907,00 |
| 18.11.2024 | 228,50 | 230,74 | 228,27 | 229,22 | -0,08% | 547.394,00 |
| 15.11.2024 | 227,22 | 230,10 | 225,87 | 229,41 | 0,65% | 645.274,00 |
| 14.11.2024 | 232,88 | 234,77 | 227,46 | 227,93 | -2,22% | 639.968,00 |
| 13.11.2024 | 232,73 | 234,12 | 232,23 | 233,11 | 1,26% | 483.556,00 |
| 12.11.2024 | 230,00 | 232,50 | 230,00 | 230,21 | -0,86% | 397.512,00 |
| 11.11.2024 | 234,20 | 235,08 | 232,05 | 232,21 | -0,66% | 531.970,00 |
| 08.11.2024 | 229,46 | 235,44 | 228,81 | 233,75 | 2,50% | 776.888,00 |
| 07.11.2024 | 225,02 | 228,74 | 224,29 | 228,04 | 1,38% | 653.904,00 |
| 06.11.2024 | 231,02 | 231,02 | 223,04 | 224,93 | -0,64% | 854.699,00 |
| 05.11.2024 | 220,51 | 226,44 | 218,58 | 226,38 | 3,61% | 768.648,00 |
| 04.11.2024 | 217,01 | 219,04 | 216,28 | 218,50 | 1,03% | 608.012,00 |
| 01.11.2024 | 220,91 | 223,00 | 216,19 | 216,28 | -2,41% | 878.504,00 |
| 31.10.2024 | 225,26 | 226,11 | 220,61 | 221,61 | -2,70% | 1.642.637,00 |
| 30.10.2024 | 227,50 | 229,07 | 225,77 | 227,76 | 0,06% | 654.343,00 |
| 29.10.2024 | 228,44 | 229,54 | 226,16 | 227,62 | -0,52% | 652.068,00 |
| 28.10.2024 | 227,71 | 229,17 | 227,12 | 228,80 | 1,08% | 646.893,00 |
| 25.10.2024 | 229,85 | 230,00 | 226,07 | 226,35 | -1,49% | 658.933,00 |
| 24.10.2024 | 230,85 | 231,38 | 228,70 | 229,77 | 0,10% | 639.361,00 |
| 23.10.2024 | 224,80 | 230,31 | 224,80 | 229,54 | 2,14% | 703.201,00 |
| 22.10.2024 | 223,79 | 225,77 | 223,75 | 224,72 | 0,25% | 442.036,00 |
| 21.10.2024 | 226,31 | 226,54 | 222,90 | 224,15 | -1,32% | 606.204,00 |
| 18.10.2024 | 226,03 | 227,72 | 225,33 | 227,14 | 0,74% | 522.611,00 |
| 17.10.2024 | 225,77 | 226,14 | 223,44 | 225,47 | -0,10% | 570.663,00 |
| 16.10.2024 | 224,34 | 225,95 | 223,58 | 225,69 | 0,92% | 565.962,00 |
| 15.10.2024 | 222,88 | 226,24 | 222,30 | 223,64 | 0,91% | 773.333,00 |
| 14.10.2024 | 219,62 | 222,32 | 218,49 | 221,63 | 0,92% | 539.095,00 |
| 11.10.2024 | 218,26 | 219,91 | 217,15 | 219,62 | 1,25% | 437.548,00 |
| 10.10.2024 | 217,94 | 219,66 | 216,09 | 216,90 | -0,72% | 547.841,00 |
| 09.10.2024 | 218,97 | 218,97 | 216,27 | 218,47 | -0,01% | 494.110,00 |
| 08.10.2024 | 219,41 | 219,72 | 216,71 | 218,50 | 0,23% | 473.139,00 |
| 07.10.2024 | 219,71 | 219,71 | 216,93 | 218,00 | -1,37% | 526.708,00 |
| 04.10.2024 | 219,39 | 221,55 | 218,15 | 221,02 | 0,14% | 366.856,00 |
| 03.10.2024 | 223,10 | 223,32 | 220,26 | 220,70 | -1,08% | 324.973,00 |
| 02.10.2024 | 220,69 | 223,33 | 220,07 | 223,10 | 0,41% | 1.044.959,00 |
| 01.10.2024 | 225,23 | 226,25 | 221,57 | 222,19 | -1,36% | 908.034,00 |
| 30.09.2024 | 223,00 | 225,53 | 221,96 | 225,25 | 0,01% | 1.152.314,00 |
| 27.09.2024 | 227,59 | 228,01 | 224,99 | 225,23 | -0,57% | 930.664,00 |
| 26.09.2024 | 229,55 | 229,77 | 225,73 | 226,53 | -1,36% | 780.698,00 |