191,200$
-0,09%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 192,43 | 193,81 | 191,25 | 191,37 | -0,93% | 792.360,00 |
| 30.09.2025 | 192,24 | 193,31 | 190,08 | 193,17 | -0,20% | 944.097,00 |
| 29.09.2025 | 193,25 | 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 | 191,00 | 193,92 | 191,00 | 191,57 | -0,62% | 925.978,00 |
| 24.09.2025 | 194,02 | 194,47 | 192,35 | 192,77 | -0,84% | 1.193.202,00 |
| 23.09.2025 | 193,05 | 194,68 | 192,42 | 194,40 | 0,72% | 792.466,00 |
| 22.09.2025 | 192,80 | 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 | 192,81 | 194,30 | 192,17 | 193,63 | 0,57% | 727.606,00 |
| 17.09.2025 | 192,76 | 195,26 | 191,91 | 192,54 | 0,14% | 781.038,00 |
| 16.09.2025 | 193,02 | 193,64 | 191,90 | 192,28 | -0,29% | 1.051.991,00 |
| 15.09.2025 | 195,71 | 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 | 194,36 | 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 | 192,03 | 193,10 | 191,06 | 192,72 | 0,86% | 672.593,00 |
| 03.09.2025 | 188,41 | 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 | 194,33 | 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 | 192,76 | 193,69 | 191,79 | 192,01 | -0,14% | 1.353.383,00 |
| 25.08.2025 | 194,05 | 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 | 189,91 | 191,78 | 189,14 | 190,43 | -0,10% | 681.012,00 |
| 20.08.2025 | 192,23 | 193,90 | 190,51 | 190,62 | -0,43% | 843.371,00 |
| 19.08.2025 | 188,73 | 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 | 188,49 | 189,92 | 187,29 | 189,32 | -0,91% | 1.030.232,00 |
| 13.08.2025 | 189,73 | 191,54 | 186,77 | 191,06 | 2,21% | 826.324,00 |
| 12.08.2025 | 185,13 | 187,03 | 184,29 | 186,93 | 1,00% | 701.792,00 |
| 11.08.2025 | 185,97 | 187,14 | 184,53 | 185,08 | -0,91% | 831.057,00 |
| 08.08.2025 | 188,83 | 189,09 | 186,32 | 186,78 | -0,78% | 720.404,00 |
| 07.08.2025 | 187,04 | 189,37 | 187,04 | 188,24 | 0,93% | 1.001.760,00 |
| 06.08.2025 | 187,34 | 187,70 | 184,57 | 186,50 | 0,10% | 1.283.571,00 |
| 05.08.2025 | 184,18 | 189,50 | 182,96 | 186,31 | 1,96% | 1.919.239,00 |
| 04.08.2025 | 183,29 | 186,18 | 182,26 | 182,72 | -0,93% | 1.301.529,00 |
| 01.08.2025 | 187,58 | 188,24 | 181,23 | 184,44 | -0,99% | 1.843.814,00 |
| 31.07.2025 | 194,20 | 194,20 | 185,82 | 186,28 | -5,11% | 1.582.994,00 |
| 30.07.2025 | 202,07 | 202,07 | 194,45 | 196,31 | -3,35% | 1.078.274,00 |
| 29.07.2025 | 199,13 | 203,29 | 198,77 | 203,12 | 2,19% | 533.598,00 |
| 28.07.2025 | 200,81 | 202,24 | 198,64 | 198,77 | -1,48% | 588.931,00 |
| 25.07.2025 | 201,24 | 203,11 | 200,41 | 201,75 | 0,08% | 319.705,00 |
| 24.07.2025 | 203,09 | 203,27 | 201,35 | 201,59 | -0,88% | 506.371,00 |
| 23.07.2025 | 204,05 | 204,68 | 202,39 | 203,39 | -0,55% | 500.527,00 |
| 22.07.2025 | 201,34 | 204,68 | 201,34 | 204,51 | 1,85% | 662.573,00 |
| 21.07.2025 | 203,33 | 205,00 | 200,18 | 200,79 | -0,91% | 645.095,00 |
| 18.07.2025 | 202,46 | 203,31 | 201,30 | 202,63 | 0,25% | 474.930,00 |
| 17.07.2025 | 201,70 | 203,08 | 200,72 | 202,13 | 0,13% | 667.503,00 |
| 16.07.2025 | 199,94 | 202,14 | 199,34 | 201,86 | 1,19% | 606.511,00 |
| 15.07.2025 | 201,88 | 201,99 | 198,45 | 199,48 | -1,22% | 621.426,00 |
| 14.07.2025 | 202,52 | 203,71 | 201,55 | 201,95 | 0,04% | 678.306,00 |
| 11.07.2025 | 199,96 | 202,78 | 199,96 | 201,86 | -0,41% | 513.236,00 |
| 10.07.2025 | 200,60 | 204,23 | 200,52 | 202,70 | 1,03% | 825.067,00 |
| 09.07.2025 | 201,62 | 203,12 | 200,53 | 200,63 | -0,42% | 934.961,00 |
| 08.07.2025 | 201,08 | 203,13 | 200,98 | 201,47 | -0,49% | 782.309,00 |
| 07.07.2025 | 202,98 | 204,66 | 201,48 | 202,46 | -0,05% | 883.960,00 |
| 03.07.2025 | 202,22 | 203,94 | 201,19 | 202,57 | 0,28% | 347.838,00 |
| 02.07.2025 | 202,42 | 203,77 | 199,27 | 202,00 | -0,63% | 866.406,00 |
| 01.07.2025 | 203,08 | 206,48 | 201,22 | 203,28 | -0,11% | 1.077.763,00 |
| 30.06.2025 | 201,96 | 203,68 | 199,60 | 203,50 | -0,43% | 1.316.972,00 |
| 27.06.2025 | 204,64 | 206,62 | 203,54 | 204,38 | 0,12% | 1.483.655,00 |
| 26.06.2025 | 201,89 | 204,79 | 201,19 | 204,13 | 1,45% | 988.217,00 |
| 25.06.2025 | 204,16 | 204,65 | 201,01 | 201,22 | -2,38% | 1.483.909,00 |
| 24.06.2025 | 208,36 | 208,75 | 205,50 | 206,13 | -0,74% | 1.351.876,00 |
| 23.06.2025 | 207,00 | 209,86 | 205,14 | 207,67 | 0,32% | 975.889,00 |
| 20.06.2025 | 206,77 | 208,70 | 205,72 | 207,01 | 0,24% | 1.264.783,00 |
| 18.06.2025 | 206,69 | 208,13 | 205,74 | 206,52 | 0,11% | 883.320,00 |
| 17.06.2025 | 207,48 | 207,82 | 205,03 | 206,30 | -0,44% | 681.319,00 |
| 16.06.2025 | 207,94 | 209,38 | 206,74 | 207,22 | 0,50% | 733.336,00 |
| 13.06.2025 | 207,09 | 208,77 | 204,42 | 206,18 | -1,27% | 664.873,00 |
| 12.06.2025 | 208,16 | 209,35 | 206,60 | 208,83 | 1,11% | 587.682,00 |
| 11.06.2025 | 207,29 | 209,12 | 205,70 | 206,54 | -0,69% | 836.193,00 |
| 10.06.2025 | 207,17 | 209,51 | 206,54 | 207,97 | 0,51% | 1.124.970,00 |
| 09.06.2025 | 202,88 | 208,43 | 202,84 | 206,92 | 1,86% | 1.150.367,00 |
| 06.06.2025 | 204,39 | 205,43 | 202,08 | 203,15 | 0,09% | 597.424,00 |
| 05.06.2025 | 204,68 | 205,90 | 202,66 | 202,97 | -0,80% | 875.309,00 |
| 04.06.2025 | 203,52 | 205,57 | 201,17 | 204,61 | 0,32% | 943.313,00 |
| 03.06.2025 | 206,16 | 206,89 | 201,19 | 203,96 | -1,54% | 1.001.121,00 |
| 02.06.2025 | 205,51 | 207,21 | 203,21 | 207,15 | 0,18% | 545.088,00 |
| 30.05.2025 | 205,78 | 207,29 | 204,33 | 206,77 | 0,36% | 2.083.709,00 |
| 29.05.2025 | 201,13 | 206,21 | 201,13 | 206,02 | 2,00% | 856.343,00 |
| 28.05.2025 | 201,73 | 202,93 | 200,89 | 201,98 | 0,26% | 752.030,00 |
| 27.05.2025 | 199,69 | 202,13 | 198,02 | 201,46 | 1,73% | 857.392,00 |
| 23.05.2025 | 199,40 | 199,41 | 196,82 | 198,03 | -0,92% | 882.094,00 |
| 22.05.2025 | 201,95 | 202,02 | 198,41 | 199,86 | -0,93% | 902.767,00 |
| 21.05.2025 | 207,26 | 207,49 | 201,73 | 201,74 | -3,28% | 626.445,00 |
| 20.05.2025 | 207,48 | 209,21 | 206,95 | 208,59 | -0,01% | 603.373,00 |
| 19.05.2025 | 206,11 | 208,72 | 205,47 | 208,62 | 0,25% | 849.065,00 |
| 16.05.2025 | 206,59 | 208,37 | 204,98 | 208,10 | 1,23% | 806.900,00 |
| 15.05.2025 | 202,18 | 205,79 | 202,18 | 205,58 | 1,97% | 1.029.654,00 |
| 14.05.2025 | 204,19 | 204,19 | 200,68 | 201,60 | -1,51% | 858.393,00 |
| 13.05.2025 | 208,72 | 208,72 | 203,94 | 204,70 | -1,86% | 794.844,00 |
| 12.05.2025 | 208,05 | 209,27 | 207,15 | 208,59 | 1,49% | 672.598,00 |
| 09.05.2025 | 205,19 | 206,30 | 203,59 | 205,53 | 0,53% | 522.050,00 |