179,000$
1,00%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 177,00 | 179,79 | 176,30 | 179,00 | 1,00% | 81.595,00 |
| 27.02.2026 | 178,41 | 179,24 | 174,71 | 177,23 | -1,36% | 19,00 |
| 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 | -2,28% | 1.143.164,00 |
| 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 | 178,88 | 182,54 | 178,29 | 180,16 | 0,75% | 1.094.313,00 |
| 13.01.2026 | 178,93 | 179,66 | 175,00 | 178,81 | 0,24% | 932.785,00 |
| 12.01.2026 | 179,15 | 179,80 | 177,95 | 178,39 | -0,55% | 1.086.906,00 |
| 09.01.2026 | 183,91 | 184,30 | 178,01 | 179,37 | -2,56% | 1.145.583,00 |
| 08.01.2026 | 178,52 | 185,38 | 178,52 | 184,08 | 2,55% | 758.040,00 |
| 07.01.2026 | 184,30 | 186,77 | 179,37 | 179,50 | -2,31% | 1.279.689,00 |
| 06.01.2026 | 179,40 | 184,21 | 179,27 | 183,74 | 1,92% | 738.605,00 |
| 05.01.2026 | 179,33 | 180,99 | 178,99 | 180,28 | -0,11% | 1.759.219,00 |