193,960$
1,85%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 190,60 | 193,99 | 190,52 | 193,96 | 1,85% | 656.361,00 |
| 01.07.2026 | 189,76 | 193,09 | 189,51 | 190,43 | 0,92% | 916.403,00 |
| 30.06.2026 | 187,00 | 190,59 | 187,00 | 188,69 | -2,05% | 1.237.446,00 |
| 29.06.2026 | 189,50 | 192,74 | 189,25 | 192,64 | 1,33% | 1.074.489,00 |
| 26.06.2026 | 187,48 | 190,30 | 186,75 | 190,12 | 2,14% | 1.426.003,00 |
| 25.06.2026 | 184,90 | 187,50 | 184,50 | 186,13 | 1,38% | 833.972,00 |
| 24.06.2026 | 182,74 | 184,32 | 181,30 | 183,60 | 0,75% | 1.107.970,00 |
| 23.06.2026 | 181,32 | 182,47 | 180,18 | 182,24 | 1,31% | 1.015.867,00 |
| 22.06.2026 | 177,18 | 180,70 | 176,13 | 179,89 | 1,45% | 1.363.706,00 |
| 18.06.2026 | 181,25 | 182,24 | 177,19 | 177,32 | -1,29% | 2.821.975,00 |
| 17.06.2026 | 184,65 | 185,12 | 179,08 | 179,63 | -2,76% | 1.180.439,00 |
| 16.06.2026 | 185,87 | 186,79 | 183,91 | 184,73 | 0,14% | 898.824,00 |
| 15.06.2026 | 186,60 | 187,16 | 183,69 | 184,48 | -1,36% | 1.133.104,00 |
| 12.06.2026 | 184,78 | 187,05 | 184,78 | 187,03 | 1,45% | 1.043.310,00 |
| 11.06.2026 | 186,66 | 187,86 | 184,12 | 184,36 | -1,20% | 851.758,00 |
| 10.06.2026 | 188,68 | 188,68 | 185,59 | 186,59 | -0,14% | 1.192.363,00 |
| 09.06.2026 | 187,24 | 188,97 | 185,43 | 186,85 | -0,41% | 1.276.251,00 |
| 08.06.2026 | 190,33 | 190,39 | 186,70 | 187,61 | -1,11% | 1.578.334,00 |
| 05.06.2026 | 188,69 | 190,89 | 188,35 | 189,72 | 0,28% | 852.177,00 |
| 04.06.2026 | 185,63 | 189,30 | 184,53 | 189,19 | 3,28% | 1.652.010,00 |
| 03.06.2026 | 182,88 | 184,75 | 182,27 | 183,19 | -0,10% | 746.511,00 |
| 02.06.2026 | 182,62 | 183,57 | 181,48 | 183,38 | 0,28% | 768.935,00 |
| 01.06.2026 | 183,52 | 185,96 | 182,58 | 182,87 | 0,20% | 911.453,00 |
| 29.05.2026 | 183,60 | 183,81 | 181,25 | 182,51 | -1,26% | 1.764.175,00 |
| 28.05.2026 | 185,25 | 186,40 | 184,75 | 184,83 | -0,75% | 799.115,00 |
| 27.05.2026 | 186,14 | 188,09 | 185,66 | 186,23 | 0,62% | 876.575,00 |
| 26.05.2026 | 185,63 | 187,20 | 185,08 | 185,09 | -0,30% | 1.027.406,00 |
| 22.05.2026 | 185,12 | 186,62 | 183,58 | 185,65 | 0,84% | 1.311.866,00 |
| 21.05.2026 | 185,05 | 185,84 | 180,50 | 184,11 | -1,38% | 2.371.254,00 |
| 20.05.2026 | 186,17 | 187,38 | 185,17 | 186,69 | 0,85% | 915.187,00 |
| 19.05.2026 | 184,59 | 186,11 | 183,24 | 185,11 | -0,08% | 858.119,00 |
| 18.05.2026 | 181,27 | 185,41 | 181,27 | 185,25 | 2,44% | 599.563,00 |
| 15.05.2026 | 184,00 | 184,64 | 180,35 | 180,84 | -1,47% | 878.232,00 |
| 14.05.2026 | 187,18 | 187,58 | 183,19 | 183,54 | -1,57% | 1.165.378,00 |
| 13.05.2026 | 186,23 | 186,84 | 184,79 | 186,46 | -0,30% | 935.418,00 |
| 12.05.2026 | 188,01 | 188,01 | 185,21 | 187,02 | -0,13% | 703.372,00 |
| 11.05.2026 | 184,96 | 187,38 | 184,63 | 187,27 | 1,73% | 714.913,00 |
| 08.05.2026 | 186,07 | 186,07 | 183,26 | 184,08 | -0,92% | 1.548.702,00 |
| 07.05.2026 | 186,07 | 186,99 | 185,10 | 185,79 | -0,35% | 967.296,00 |
| 06.05.2026 | 185,68 | 187,92 | 185,05 | 186,44 | 0,64% | 928.257,00 |
| 05.05.2026 | 182,56 | 186,48 | 182,01 | 185,25 | 1,54% | 747.673,00 |
| 04.05.2026 | 182,76 | 185,06 | 182,01 | 182,44 | -0,55% | 651.691,00 |
| 01.05.2026 | 183,01 | 185,21 | 182,19 | 183,45 | 0,25% | 744.559,00 |
| 30.04.2026 | 185,46 | 186,10 | 181,93 | 183,00 | -0,74% | 1.436.596,00 |
| 29.04.2026 | 183,85 | 186,20 | 182,67 | 184,37 | 0,47% | 1.668.277,00 |
| 28.04.2026 | 178,08 | 183,78 | 176,62 | 183,50 | 5,29% | 1.682.492,00 |
| 27.04.2026 | 172,16 | 174,69 | 172,16 | 174,28 | 1,10% | 1.309.918,00 |
| 24.04.2026 | 173,16 | 173,90 | 172,02 | 172,38 | -0,56% | 620.692,00 |
| 23.04.2026 | 171,94 | 173,70 | 170,63 | 173,35 | 1,19% | 605.549,00 |
| 22.04.2026 | 172,75 | 174,11 | 170,15 | 171,31 | -0,48% | 625.809,00 |
| 21.04.2026 | 176,01 | 176,25 | 172,13 | 172,14 | -2,39% | 690.400,00 |
| 20.04.2026 | 173,05 | 176,37 | 172,76 | 176,36 | 1,42% | 748.410,00 |
| 17.04.2026 | 170,23 | 174,79 | 169,78 | 173,89 | 2,51% | 998.758,00 |
| 16.04.2026 | 171,37 | 172,33 | 168,93 | 169,63 | -0,97% | 773.874,00 |
| 15.04.2026 | 171,00 | 171,33 | 169,50 | 171,29 | 0,17% | 627.109,00 |
| 14.04.2026 | 169,25 | 171,25 | 169,25 | 171,00 | 0,86% | 739.948,00 |
| 13.04.2026 | 169,12 | 169,85 | 167,69 | 169,55 | -0,14% | 1.025.110,00 |
| 10.04.2026 | 169,04 | 170,82 | 168,53 | 169,78 | 0,75% | 717.496,00 |
| 09.04.2026 | 167,73 | 169,77 | 167,42 | 168,51 | 0,01% | 914.513,00 |
| 08.04.2026 | 169,56 | 170,91 | 167,88 | 168,50 | 0,46% | 932.555,00 |
| 07.04.2026 | 167,26 | 168,60 | 166,17 | 167,73 | 0,76% | 889.431,00 |
| 06.04.2026 | 165,52 | 167,27 | 165,14 | 166,47 | 0,27% | 673.195,00 |
| 02.04.2026 | 164,64 | 167,37 | 163,91 | 166,02 | 0,68% | 1.108.022,00 |
| 01.04.2026 | 163,00 | 165,85 | 162,79 | 164,90 | 0,95% | 1.266.081,00 |
| 31.03.2026 | 161,89 | 163,41 | 160,10 | 163,35 | 1,11% | 1.873.115,00 |
| 30.03.2026 | 162,32 | 164,16 | 160,93 | 161,56 | 0,47% | 1.058.310,00 |
| 27.03.2026 | 163,00 | 164,25 | 160,35 | 160,81 | -1,59% | 835.087,00 |
| 26.03.2026 | 163,00 | 165,20 | 163,00 | 163,41 | -0,15% | 1.133.768,00 |
| 25.03.2026 | 164,77 | 164,92 | 162,59 | 163,65 | 0,06% | 594.220,00 |
| 24.03.2026 | 162,00 | 164,85 | 161,03 | 163,56 | 0,18% | 897.951,00 |
| 23.03.2026 | 163,28 | 165,64 | 162,08 | 163,27 | 1,18% | 858.315,00 |
| 20.03.2026 | 164,42 | 165,20 | 160,72 | 161,37 | -2,34% | 1.634.071,00 |
| 19.03.2026 | 165,69 | 167,05 | 165,17 | 165,24 | -0,52% | 1.027.153,00 |
| 18.03.2026 | 168,75 | 169,58 | 165,34 | 166,11 | -2,61% | 1.651.086,00 |
| 17.03.2026 | 170,61 | 171,44 | 169,81 | 170,57 | 0,85% | 853.281,00 |
| 16.03.2026 | 170,92 | 171,66 | 169,12 | 169,14 | 0,11% | 1.053.357,00 |
| 13.03.2026 | 172,75 | 173,50 | 168,68 | 168,96 | -1,22% | 945.590,00 |
| 12.03.2026 | 171,25 | 173,88 | 170,54 | 171,04 | -0,45% | 1.063.904,00 |
| 11.03.2026 | 173,60 | 173,83 | 169,96 | 171,82 | -1,51% | 1.119.332,00 |
| 10.03.2026 | 175,49 | 177,07 | 173,06 | 174,45 | -1,28% | 838.249,00 |
| 09.03.2026 | 174,62 | 177,31 | 173,02 | 176,71 | -0,66% | 1.107.310,00 |
| 06.03.2026 | 177,64 | 178,21 | 174,98 | 177,89 | -0,78% | 772.782,00 |
| 05.03.2026 | 176,25 | 179,33 | 176,15 | 179,29 | 0,67% | 659.208,00 |
| 04.03.2026 | 176,43 | 178,13 | 175,27 | 178,10 | 0,44% | 591.882,00 |
| 03.03.2026 | 177,80 | 178,02 | 174,37 | 177,32 | -0,94% | 1.048.691,00 |
| 02.03.2026 | 177,00 | 179,79 | 176,55 | 179,01 | 1,00% | 1.266.849,00 |
| 27.02.2026 | 178,62 | 179,24 | 174,71 | 177,23 | -1,36% | 2.065.513,00 |
| 26.02.2026 | 179,24 | 180,18 | 178,33 | 179,67 | 0,79% | 1.464.051,00 |
| 25.02.2026 | 176,89 | 178,85 | 176,22 | 178,27 | 0,39% | 740.273,00 |
| 24.02.2026 | 176,88 | 177,71 | 175,10 | 177,58 | 0,69% | 637.066,00 |
| 23.02.2026 | 178,23 | 179,70 | 175,35 | 176,36 | -0,59% | 960.155,00 |
| 20.02.2026 | 178,21 | 179,21 | 176,95 | 177,40 | -0,10% | 679.304,00 |
| 19.02.2026 | 177,67 | 178,91 | 175,60 | 177,57 | -0,28% | 524.782,00 |
| 18.02.2026 | 177,57 | 178,67 | 176,52 | 178,06 | 0,23% | 653.902,00 |
| 17.02.2026 | 177,64 | 177,98 | 173,54 | 177,65 | 0,83% | 1.172.087,00 |
| 13.02.2026 | 175,27 | 177,60 | 174,23 | 176,19 | 0,53% | 979.015,00 |
| 12.02.2026 | 180,28 | 181,00 | 173,75 | 175,26 | -2,54% | 1.896.199,00 |
| 11.02.2026 | 178,68 | 181,18 | 175,72 | 179,83 | 1,35% | 1.479.340,00 |
| 10.02.2026 | 173,99 | 178,00 | 173,60 | 177,43 | 2,29% | 1.128.813,00 |
| 09.02.2026 | 173,15 | 173,79 | 171,76 | 173,46 | -0,21% | 837.596,00 |