175,754$
-0,54%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 176,91 | 176,93 | 173,35 | 175,61 | -0,63% | - |
| 09.03.2026 | 176,53 | 177,31 | 173,02 | 176,71 | -0,66% | 1.107.437,00 |
| 06.03.2026 | 177,90 | 178,21 | 174,98 | 177,89 | -0,78% | 772.782,00 |
| 05.03.2026 | 176,25 | 179,33 | 176,15 | 179,29 | 0,67% | 661.763,00 |
| 04.03.2026 | 175,27 | 178,13 | 175,27 | 178,10 | 0,44% | 591.882,00 |
| 03.03.2026 | 176,21 | 178,02 | 174,37 | 177,32 | -0,94% | 1.048.763,00 |
| 02.03.2026 | 176,99 | 179,79 | 176,55 | 179,01 | 1,00% | 1.266.933,00 |
| 27.02.2026 | 178,41 | 179,24 | 174,71 | 177,23 | -1,36% | 2.065.887,00 |
| 26.02.2026 | 179,23 | 180,18 | 178,33 | 179,67 | 0,79% | 1.464.051,00 |
| 25.02.2026 | 177,36 | 178,85 | 176,22 | 178,27 | 0,39% | 740.281,00 |
| 24.02.2026 | 176,18 | 177,71 | 175,10 | 177,58 | 0,69% | 637.067,00 |
| 23.02.2026 | 178,50 | 179,70 | 175,35 | 176,36 | -0,59% | 960.155,00 |
| 20.02.2026 | 178,22 | 179,21 | 176,95 | 177,40 | -0,10% | 681.541,00 |
| 19.02.2026 | 176,71 | 178,91 | 175,60 | 177,57 | -0,28% | 532.781,00 |
| 18.02.2026 | 177,89 | 178,67 | 176,52 | 178,06 | 0,23% | 678.065,00 |
| 17.02.2026 | 177,64 | 177,98 | 173,54 | 177,65 | 0,83% | 1.186.874,00 |
| 13.02.2026 | 175,27 | 177,60 | 174,23 | 176,19 | 0,53% | 979.015,00 |
| 12.02.2026 | 180,32 | 181,00 | 173,75 | 175,26 | -2,54% | 1.896.243,00 |
| 11.02.2026 | 177,02 | 181,18 | 175,72 | 179,83 | 1,35% | 1.479.379,00 |
| 10.02.2026 | 173,60 | 178,00 | 173,60 | 177,43 | 2,29% | 1.128.869,00 |
| 09.02.2026 | 172,64 | 173,79 | 171,76 | 173,46 | -0,21% | 839.126,00 |
| 06.02.2026 | 169,54 | 173,94 | 169,52 | 173,83 | 2,43% | 1.803.994,00 |
| 05.02.2026 | 177,00 | 181,37 | 168,83 | 169,70 | -4,56% | 1.771.180,00 |
| 04.02.2026 | 176,33 | 180,13 | 174,82 | 177,81 | 2,02% | 1.404.178,00 |
| 03.02.2026 | 174,60 | 177,37 | 173,25 | 174,29 | -0,59% | 1.387.844,00 |
| 02.02.2026 | 177,78 | 177,99 | 175,13 | 175,32 | -1,32% | 1.127.247,00 |
| 30.01.2026 | 174,78 | 177,74 | 173,78 | 177,67 | 1,64% | 1.341.649,00 |
| 29.01.2026 | 174,59 | 175,65 | 172,79 | 174,80 | 1,06% | 1.968.305,00 |
| 28.01.2026 | 176,16 | 176,72 | 172,07 | 172,97 | -1,74% | 1.125.460,00 |
| 27.01.2026 | 177,66 | 179,02 | 175,95 | 176,03 | -0,98% | 1.168.780,00 |
| 26.01.2026 | 179,55 | 180,00 | 177,06 | 177,77 | -0,56% | 1.047.438,00 |
| 23.01.2026 | 175,37 | 178,83 | 175,08 | 178,77 | 1,71% | 1.198.849,00 |
| 22.01.2026 | 179,09 | 179,41 | 174,47 | 175,76 | -1,79% | 2.148.813,00 |
| 21.01.2026 | 178,85 | 179,58 | 177,18 | 178,96 | 0,39% | 931.428,00 |
| 20.01.2026 | 179,92 | 180,61 | 176,63 | 178,26 | -1,59% | 1.143.164,00 |
| 19.01.2026 | 181,20 | 181,43 | 180,78 | 181,14 | -0,70% | - |
| 16.01.2026 | 180,15 | 183,00 | 178,16 | 182,42 | 0,90% | 1.642.489,00 |
| 15.01.2026 | 180,25 | 181,94 | 179,82 | 180,80 | 0,36% | 898.566,00 |
| 14.01.2026 | 178,79 | 182,54 | 178,29 | 180,16 | 0,75% | 1.094.310,00 |
| 13.01.2026 | 178,24 | 179,66 | 175,00 | 178,81 | 0,24% | 930.509,00 |
| 12.01.2026 | 178,95 | 179,80 | 177,95 | 178,39 | -0,55% | 1.084.894,00 |
| 09.01.2026 | 183,92 | 184,30 | 178,01 | 179,37 | -2,56% | 1.145.533,00 |
| 08.01.2026 | 179,24 | 185,38 | 178,52 | 184,08 | 2,55% | 757.981,00 |
| 07.01.2026 | 184,89 | 186,77 | 179,37 | 179,50 | -2,31% | 1.279.627,00 |
| 06.01.2026 | 179,27 | 184,21 | 179,27 | 183,74 | 1,92% | 732.718,00 |
| 05.01.2026 | 179,12 | 180,99 | 178,99 | 180,28 | -0,11% | 1.759.080,00 |
| 02.01.2026 | 180,57 | 181,72 | 178,59 | 180,48 | -0,46% | 979.644,00 |
| 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% | 616.084,00 |
| 29.12.2025 | 183,78 | 184,12 | 182,82 | 183,90 | 0,38% | 587.353,00 |
| 26.12.2025 | 183,01 | 183,59 | 181,95 | 183,21 | 0,08% | 353.705,00 |
| 24.12.2025 | 181,75 | 183,53 | 181,73 | 183,07 | 0,79% | 241.887,00 |
| 23.12.2025 | 181,61 | 182,95 | 179,81 | 181,64 | -0,48% | 719.823,00 |
| 22.12.2025 | 178,39 | 183,15 | 178,37 | 182,52 | 1,89% | 1.186.324,00 |
| 19.12.2025 | 181,08 | 181,18 | 178,91 | 179,13 | -1,16% | 1.958.575,00 |
| 18.12.2025 | 181,97 | 182,94 | 180,40 | 181,23 | -0,02% | 1.113.609,00 |
| 17.12.2025 | 177,01 | 182,54 | 177,01 | 181,26 | 2,44% | 1.135.657,00 |
| 16.12.2025 | 177,90 | 178,13 | 175,95 | 176,94 | -0,48% | 1.022.751,00 |
| 15.12.2025 | 177,01 | 178,07 | 176,44 | 177,79 | 0,50% | 837.983,00 |
| 12.12.2025 | 176,77 | 177,00 | 175,35 | 176,90 | 0,47% | 1.113.562,00 |
| 11.12.2025 | 177,17 | 178,55 | 175,24 | 176,07 | -0,15% | 1.314.159,00 |
| 10.12.2025 | 175,39 | 177,56 | 174,85 | 176,34 | 0,55% | 1.055.093,00 |
| 09.12.2025 | 178,43 | 180,32 | 175,04 | 175,38 | -1,26% | 1.035.263,00 |
| 08.12.2025 | 177,27 | 178,02 | 174,20 | 177,61 | -0,23% | 1.275.748,00 |
| 05.12.2025 | 179,52 | 180,33 | 177,54 | 178,02 | -0,78% | 1.487.037,00 |
| 04.12.2025 | 179,77 | 181,75 | 178,86 | 179,42 | -1,16% | 1.002.229,00 |
| 03.12.2025 | 180,10 | 182,40 | 180,10 | 181,52 | 0,22% | 787.924,00 |
| 02.12.2025 | 180,49 | 181,65 | 178,20 | 181,12 | 0,82% | 1.038.752,00 |
| 01.12.2025 | 180,88 | 182,13 | 179,20 | 179,65 | -1,26% | 1.012.740,00 |
| 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% | 818.936,00 |
| 24.11.2025 | 179,69 | 180,97 | 178,68 | 180,41 | -0,15% | 1.725.731,00 |
| 21.11.2025 | 178,10 | 181,57 | 177,84 | 180,68 | 2,06% | 1.276.093,00 |
| 20.11.2025 | 178,02 | 179,38 | 176,69 | 177,04 | 0,04% | 1.206.224,00 |
| 19.11.2025 | 177,13 | 178,23 | 176,30 | 176,97 | -0,25% | 794.046,00 |
| 18.11.2025 | 177,80 | 178,25 | 176,01 | 177,41 | -0,06% | 734.005,00 |
| 17.11.2025 | 178,79 | 179,22 | 176,88 | 177,51 | -0,11% | 1.110.669,00 |
| 14.11.2025 | 177,82 | 178,73 | 176,41 | 177,70 | 0,41% | 828.604,00 |
| 13.11.2025 | 177,91 | 178,34 | 176,33 | 176,98 | -0,60% | 1.338.624,00 |
| 12.11.2025 | 178,24 | 179,09 | 177,46 | 178,05 | -0,44% | 1.035.870,00 |
| 11.11.2025 | 178,52 | 179,15 | 177,30 | 178,84 | 1,18% | 736.063,00 |
| 10.11.2025 | 177,65 | 177,65 | 174,72 | 176,75 | -0,36% | 735.226,00 |
| 07.11.2025 | 176,02 | 177,67 | 175,23 | 177,38 | 1,22% | 909.361,00 |
| 06.11.2025 | 176,23 | 178,99 | 175,03 | 175,24 | -1,41% | 903.921,00 |
| 05.11.2025 | 176,02 | 178,32 | 175,31 | 177,74 | 0,95% | 1.018.814,00 |
| 04.11.2025 | 175,19 | 176,15 | 172,95 | 176,06 | 0,39% | 1.181.203,00 |
| 03.11.2025 | 172,95 | 175,71 | 171,27 | 175,37 | 0,83% | 1.209.099,00 |
| 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 | 190,00 | 190,82 | 188,85 | 189,43 | 0,09% | 642.388,00 |
| 23.10.2025 | 188,89 | 189,50 | 187,36 | 189,25 | -0,04% | - |
| 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 |