183,778$
0,02%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 179,40 | 184,21 | 179,27 | 183,74 | 1,92% | 738.605,00 |
| 05.01.2026 | 179,12 | 180,99 | 178,99 | 180,28 | -0,11% | 1.759.219,00 |
| 02.01.2026 | 180,57 | 181,72 | 178,59 | 180,48 | -0,46% | 980.087,00 |
| 31.12.2025 | 183,37 | 183,37 | 181,00 | 181,31 | -1,99% | 729.052,00 |
| 30.12.2025 | 185,56 | 185,64 | 183,71 | 185,00 | 0,60% | 623.817,00 |
| 29.12.2025 | 183,75 | 184,12 | 182,82 | 183,90 | 0,38% | 587.420,00 |
| 26.12.2025 | 183,01 | 183,59 | 181,95 | 183,21 | 0,08% | 353.707,00 |
| 24.12.2025 | 181,75 | 183,53 | 181,73 | 183,07 | 0,79% | 241.887,00 |
| 23.12.2025 | 182,95 | 182,95 | 179,81 | 181,64 | -0,48% | 722.340,00 |
| 22.12.2025 | 178,39 | 183,15 | 178,37 | 182,52 | 1,89% | 1.200.672,00 |
| 19.12.2025 | 180,73 | 181,18 | 178,91 | 179,13 | -1,16% | 2.031.390,00 |
| 18.12.2025 | 181,97 | 182,94 | 180,40 | 181,23 | -0,02% | 1.123.630,00 |
| 17.12.2025 | 177,01 | 182,54 | 177,01 | 181,26 | 2,44% | 1.148.145,00 |
| 16.12.2025 | 177,90 | 178,13 | 175,95 | 176,94 | -0,48% | 1.022.918,00 |
| 15.12.2025 | 177,01 | 178,07 | 176,44 | 177,79 | 0,50% | 873.019,00 |
| 12.12.2025 | 177,00 | 177,00 | 175,35 | 176,90 | 0,47% | 1.176.812,00 |
| 11.12.2025 | 177,17 | 178,55 | 175,24 | 176,07 | -0,15% | 1.388.260,00 |
| 10.12.2025 | 175,39 | 177,56 | 174,85 | 176,34 | 0,55% | 1.311.394,00 |
| 09.12.2025 | 178,43 | 180,32 | 175,04 | 175,38 | -1,26% | 1.052.497,00 |
| 08.12.2025 | 177,27 | 178,02 | 174,20 | 177,61 | -0,23% | 1.298.024,00 |
| 05.12.2025 | 178,67 | 180,33 | 177,54 | 178,02 | -0,78% | 1.549.674,00 |
| 04.12.2025 | 179,77 | 181,75 | 178,86 | 179,42 | -1,16% | 1.131.140,00 |
| 03.12.2025 | 180,10 | 182,40 | 180,10 | 181,52 | 0,22% | 836.165,00 |
| 02.12.2025 | 180,49 | 181,65 | 178,20 | 181,12 | 0,82% | 1.048.231,00 |
| 01.12.2025 | 180,88 | 182,13 | 179,20 | 179,65 | -1,26% | 1.054.503,00 |
| 28.11.2025 | 182,00 | 182,59 | 181,05 | 181,94 | 0,04% | 478.182,00 |
| 26.11.2025 | 181,00 | 182,86 | 180,08 | 181,87 | 0,13% | 608.752,00 |
| 25.11.2025 | 181,93 | 183,60 | 181,57 | 181,64 | 0,68% | 824.939,00 |
| 24.11.2025 | 179,69 | 180,97 | 178,68 | 180,41 | -0,15% | 1.858.576,00 |
| 21.11.2025 | 177,84 | 181,57 | 177,84 | 180,68 | 2,06% | 1.284.391,00 |
| 20.11.2025 | 178,02 | 179,38 | 176,69 | 177,04 | 0,04% | 1.263.341,00 |
| 19.11.2025 | 177,13 | 178,23 | 176,30 | 176,97 | -0,25% | 824.536,00 |
| 18.11.2025 | 177,80 | 178,25 | 176,01 | 177,41 | -0,06% | 744.223,00 |
| 17.11.2025 | 178,79 | 179,22 | 176,88 | 177,51 | -0,11% | 1.209.209,00 |
| 14.11.2025 | 178,09 | 178,73 | 176,41 | 177,70 | 0,41% | 836.793,00 |
| 13.11.2025 | 177,91 | 178,34 | 176,33 | 176,98 | -0,60% | 1.435.504,00 |
| 12.11.2025 | 178,24 | 179,09 | 177,46 | 178,05 | -0,44% | 1.120.332,00 |
| 11.11.2025 | 178,52 | 179,15 | 177,30 | 178,84 | 1,18% | 823.266,00 |
| 10.11.2025 | 177,65 | 177,65 | 174,72 | 176,75 | -0,36% | 741.680,00 |
| 07.11.2025 | 175,91 | 177,67 | 175,23 | 177,38 | 1,22% | 910.853,00 |
| 06.11.2025 | 177,39 | 178,99 | 175,03 | 175,24 | -1,41% | 910.639,00 |
| 05.11.2025 | 176,02 | 178,32 | 175,31 | 177,74 | 0,95% | 1.021.190,00 |
| 04.11.2025 | 175,19 | 176,15 | 172,95 | 176,06 | 0,39% | 1.283.270,00 |
| 03.11.2025 | 172,95 | 175,71 | 171,27 | 175,37 | 0,83% | 1.255.956,00 |
| 31.10.2025 | 174,35 | 176,70 | 173,32 | 173,92 | -0,45% | 1.273.490,00 |
| 30.10.2025 | 171,50 | 175,43 | 166,73 | 174,71 | -0,90% | 1.574.400,00 |
| 29.10.2025 | 182,38 | 182,38 | 175,60 | 176,29 | -4,25% | 1.636.829,00 |
| 28.10.2025 | 187,85 | 187,85 | 183,78 | 184,12 | -2,26% | 587.123,00 |
| 27.10.2025 | 188,88 | 189,53 | 186,42 | 188,37 | -0,56% | 670.256,00 |
| 24.10.2025 | 189,51 | 190,82 | 188,85 | 189,43 | 0,09% | 642.676,00 |
| 23.10.2025 | 188,89 | 189,50 | 187,36 | 189,25 | -0,04% | 560.350,00 |
| 22.10.2025 | 188,12 | 190,44 | 186,30 | 189,32 | 1,18% | 866.619,00 |
| 21.10.2025 | 187,47 | 189,34 | 186,71 | 187,12 | 0,04% | 864.238,00 |
| 20.10.2025 | 188,01 | 189,11 | 186,78 | 187,05 | 0,20% | 502.170,00 |
| 17.10.2025 | 184,71 | 186,85 | 184,66 | 186,68 | 1,20% | - |
| 16.10.2025 | 183,68 | 185,77 | 183,11 | 184,46 | 0,25% | 974.479,00 |
| 15.10.2025 | 185,53 | 187,27 | 183,28 | 184,00 | -0,77% | 889.712,00 |
| 14.10.2025 | 184,68 | 185,97 | 183,75 | 185,42 | 0,40% | 606.688,00 |
| 13.10.2025 | 184,28 | 185,53 | 183,82 | 184,68 | 0,08% | 490.094,00 |
| 10.10.2025 | 186,94 | 187,20 | 183,66 | 184,53 | -0,71% | 742.330,00 |
| 09.10.2025 | 187,05 | 187,52 | 185,00 | 185,85 | -0,31% | 403.688,00 |
| 08.10.2025 | 186,45 | 187,45 | 185,74 | 186,42 | -0,59% | 583.565,00 |
| 07.10.2025 | 187,99 | 189,76 | 186,43 | 187,52 | -0,03% | 722.471,00 |
| 06.10.2025 | 191,00 | 191,02 | 187,34 | 187,58 | -1,63% | 964.121,00 |
| 03.10.2025 | 190,40 | 192,63 | 190,25 | 190,69 | 0,31% | 519.146,00 |
| 02.10.2025 | 190,85 | 191,46 | 189,24 | 190,10 | -0,66% | 555.529,00 |
| 01.10.2025 | 192,43 | 193,81 | 191,25 | 191,37 | -0,93% | 792.360,00 |
| 30.09.2025 | 191,82 | 193,31 | 190,08 | 193,17 | -0,20% | 944.097,00 |
| 29.09.2025 | 193,74 | 194,88 | 192,77 | 193,56 | -0,67% | 787.999,00 |
| 26.09.2025 | 192,23 | 195,30 | 192,23 | 194,86 | 1,72% | 695.828,00 |
| 25.09.2025 | 192,50 | 193,92 | 191,00 | 191,57 | -0,62% | 925.978,00 |
| 24.09.2025 | 194,40 | 194,47 | 192,35 | 192,77 | -0,84% | 1.193.202,00 |
| 23.09.2025 | 192,85 | 194,68 | 192,42 | 194,40 | 0,72% | 792.466,00 |
| 22.09.2025 | 193,51 | 193,95 | 191,68 | 193,01 | 0,03% | 1.079.562,00 |
| 19.09.2025 | 193,37 | 195,13 | 192,73 | 192,96 | -0,35% | 1.878.914,00 |
| 18.09.2025 | 192,90 | 194,30 | 192,17 | 193,63 | 0,57% | 727.606,00 |
| 17.09.2025 | 192,39 | 195,26 | 191,91 | 192,54 | 0,14% | 781.038,00 |
| 16.09.2025 | 192,51 | 193,64 | 191,90 | 192,28 | -0,29% | 1.051.991,00 |
| 15.09.2025 | 195,21 | 195,71 | 192,66 | 192,84 | -1,18% | 941.823,00 |
| 12.09.2025 | 196,96 | 198,29 | 195,12 | 195,15 | -0,85% | 545.794,00 |
| 11.09.2025 | 194,14 | 197,31 | 193,32 | 196,83 | 2,18% | 656.710,00 |
| 10.09.2025 | 194,48 | 196,10 | 192,30 | 192,64 | -1,33% | 852.516,00 |
| 09.09.2025 | 194,00 | 195,33 | 193,50 | 195,24 | 0,40% | 675.075,00 |
| 08.09.2025 | 193,45 | 194,70 | 192,79 | 194,47 | -0,48% | 604.582,00 |
| 05.09.2025 | 193,93 | 196,85 | 193,89 | 195,41 | 1,40% | 600.397,00 |
| 04.09.2025 | 192,05 | 193,10 | 191,06 | 192,72 | 0,86% | 672.593,00 |
| 03.09.2025 | 188,19 | 191,09 | 188,19 | 191,07 | 1,08% | 699.502,00 |
| 02.09.2025 | 194,15 | 194,92 | 188,48 | 189,02 | -3,49% | 877.368,00 |
| 29.08.2025 | 193,86 | 196,46 | 193,61 | 195,85 | 0,64% | 886.025,00 |
| 28.08.2025 | 194,43 | 194,72 | 192,62 | 194,61 | 0,25% | 894.956,00 |
| 27.08.2025 | 192,04 | 194,27 | 191,94 | 194,12 | 1,10% | 613.517,00 |
| 26.08.2025 | 192,54 | 193,69 | 191,79 | 192,01 | -0,14% | 1.353.383,00 |
| 25.08.2025 | 193,18 | 194,27 | 191,11 | 192,27 | -0,70% | 582.805,00 |
| 22.08.2025 | 191,90 | 195,06 | 191,71 | 193,62 | 1,68% | 1.211.695,00 |
| 21.08.2025 | 189,14 | 191,78 | 189,14 | 190,43 | -0,10% | 681.012,00 |
| 20.08.2025 | 192,14 | 193,90 | 190,51 | 190,62 | -0,43% | 843.371,00 |
| 19.08.2025 | 188,86 | 192,69 | 188,73 | 191,45 | 1,70% | 1.436.251,00 |
| 18.08.2025 | 190,56 | 190,64 | 188,05 | 188,25 | -1,22% | 690.205,00 |
| 15.08.2025 | 189,29 | 190,67 | 188,45 | 190,58 | 0,67% | 767.538,00 |
| 14.08.2025 | 188,39 | 189,92 | 187,29 | 189,32 | -0,91% | 1.030.232,00 |