184,640$
-0,42%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 185,60 | 187,14 | 183,30 | 184,64 | -0,42% | 61.857,00 |
| 14.10.2025 | 185,70 | 185,97 | 183,75 | 185,42 | 0,40% | 606.539,00 |
| 13.10.2025 | 183,82 | 185,53 | 183,82 | 184,68 | 0,08% | 485.008,00 |
| 10.10.2025 | 186,94 | 187,20 | 183,66 | 184,53 | -0,71% | 742.330,00 |
| 09.10.2025 | 187,50 | 187,52 | 185,00 | 185,85 | -0,31% | 402.329,00 |
| 08.10.2025 | 186,00 | 187,45 | 185,74 | 186,42 | -0,59% | 582.958,00 |
| 07.10.2025 | 188,52 | 189,76 | 186,43 | 187,52 | -0,03% | 716.654,00 |
| 06.10.2025 | 190,90 | 191,02 | 187,34 | 187,58 | -1,70% | 964.069,00 |
| 03.10.2025 | 190,01 | 192,65 | 189,90 | 190,82 | 0,38% | 45.013,00 |
| 02.10.2025 | 190,55 | 191,46 | 189,24 | 190,10 | -0,66% | 555.489,00 |
| 01.10.2025 | 191,64 | 193,81 | 191,25 | 191,37 | -0,93% | 792.130,00 |
| 30.09.2025 | 192,24 | 193,31 | 190,08 | 193,17 | -0,20% | 943.887,00 |
| 29.09.2025 | 193,25 | 194,88 | 192,77 | 193,56 | -0,67% | 776.298,00 |
| 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% | 923.407,00 |
| 24.09.2025 | 194,02 | 194,47 | 192,35 | 192,77 | -0,84% | 1.133.762,00 |
| 23.09.2025 | 193,05 | 194,68 | 192,42 | 194,40 | 0,72% | 790.469,00 |
| 22.09.2025 | 192,80 | 193,95 | 191,68 | 193,01 | 0,03% | 1.020.171,00 |
| 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% | 721.914,00 |
| 17.09.2025 | 192,76 | 195,26 | 191,91 | 192,54 | 0,14% | 771.925,00 |
| 16.09.2025 | 193,02 | 193,64 | 191,90 | 192,28 | -0,29% | 1.051.598,00 |
| 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 | 192,03 | 193,10 | 191,06 | 192,72 | 0,86% | 669.231,00 |
| 03.09.2025 | 188,41 | 191,09 | 188,19 | 191,07 | 1,08% | 696.149,00 |
| 02.09.2025 | 194,15 | 194,92 | 188,48 | 189,02 | -3,49% | 874.512,00 |
| 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% | 893.274,00 |
| 27.08.2025 | 192,30 | 194,27 | 191,94 | 194,12 | 1,10% | 612.597,00 |
| 26.08.2025 | 192,76 | 193,69 | 191,79 | 192,01 | -0,14% | 1.336.950,00 |
| 25.08.2025 | 194,05 | 194,27 | 191,11 | 192,27 | -0,70% | 560.078,00 |
| 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% | 670.258,00 |
| 20.08.2025 | 192,23 | 193,90 | 190,51 | 190,62 | -0,43% | 841.194,00 |
| 19.08.2025 | 188,73 | 192,69 | 188,73 | 191,45 | 1,70% | 1.204.341,00 |
| 18.08.2025 | 190,56 | 190,64 | 188,05 | 188,25 | -1,22% | 687.770,00 |
| 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% | 1.030.230,00 |
| 13.08.2025 | 189,73 | 191,54 | 186,77 | 191,06 | 2,21% | 825.818,00 |
| 12.08.2025 | 185,13 | 187,03 | 184,29 | 186,93 | 1,00% | 700.428,00 |
| 11.08.2025 | 185,97 | 187,14 | 184,53 | 185,08 | -0,91% | 825.501,00 |
| 08.08.2025 | 188,83 | 189,09 | 186,32 | 186,78 | -0,78% | 720.404,00 |
| 07.08.2025 | 187,68 | 189,37 | 187,04 | 188,24 | 0,93% | 1.000.559,00 |
| 06.08.2025 | 187,34 | 187,70 | 184,57 | 186,50 | 0,10% | 1.277.404,00 |
| 05.08.2025 | 184,18 | 189,50 | 182,96 | 186,31 | 1,96% | 1.918.790,00 |
| 04.08.2025 | 183,29 | 186,18 | 182,26 | 182,72 | -0,93% | 1.299.817,00 |
| 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% | 1.579.739,00 |
| 30.07.2025 | 202,07 | 202,07 | 194,45 | 196,31 | -3,35% | 1.065.015,00 |
| 29.07.2025 | 199,13 | 203,29 | 198,77 | 203,12 | 2,19% | 533.384,00 |
| 28.07.2025 | 200,81 | 202,24 | 198,64 | 198,77 | -1,48% | 585.538,00 |
| 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% | 494.837,00 |
| 23.07.2025 | 204,05 | 204,68 | 202,39 | 203,39 | -0,55% | 485.655,00 |
| 22.07.2025 | 201,34 | 204,68 | 201,34 | 204,51 | 1,85% | 662.399,00 |
| 21.07.2025 | 203,73 | 205,00 | 200,18 | 200,79 | -0,91% | 629.681,00 |
| 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% | 652.491,00 |
| 16.07.2025 | 199,94 | 202,14 | 199,34 | 201,86 | 1,19% | 586.572,00 |
| 15.07.2025 | 201,88 | 201,99 | 198,45 | 199,48 | -1,22% | 615.168,00 |
| 14.07.2025 | 202,52 | 203,71 | 201,55 | 201,95 | 0,04% | 662.939,00 |
| 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% | 825.015,00 |
| 09.07.2025 | 201,62 | 203,12 | 200,53 | 200,63 | -0,42% | 934.860,00 |
| 08.07.2025 | 201,08 | 203,13 | 200,98 | 201,47 | -0,49% | 757.444,00 |
| 07.07.2025 | 202,98 | 204,66 | 201,48 | 202,46 | -0,05% | 883.340,00 |
| 03.07.2025 | 202,22 | 203,94 | 201,19 | 202,57 | 0,28% | 347.838,00 |
| 02.07.2025 | 203,77 | 203,77 | 199,27 | 202,00 | -0,63% | 865.014,00 |
| 01.07.2025 | 203,08 | 206,48 | 201,22 | 203,28 | -0,11% | 985.678,00 |
| 30.06.2025 | 201,96 | 203,68 | 199,60 | 203,50 | -0,43% | 1.316.956,00 |
| 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% | 1.483.863,00 |
| 24.06.2025 | 208,36 | 208,75 | 205,50 | 206,13 | -0,74% | 1.351.862,00 |
| 23.06.2025 | 207,00 | 209,86 | 205,14 | 207,67 | 0,32% | 973.406,00 |
| 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% | 675.027,00 |
| 16.06.2025 | 207,94 | 209,38 | 206,74 | 207,22 | 0,50% | 732.339,00 |
| 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% | 587.418,00 |
| 11.06.2025 | 207,29 | 209,12 | 205,70 | 206,54 | -0,69% | 836.188,00 |
| 10.06.2025 | 207,17 | 209,51 | 206,54 | 207,97 | 0,51% | 1.124.948,00 |
| 09.06.2025 | 202,88 | 208,43 | 202,84 | 206,92 | 1,86% | 1.150.306,00 |
| 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% | 875.285,00 |
| 04.06.2025 | 203,15 | 205,57 | 201,17 | 204,61 | 0,32% | 943.312,00 |
| 03.06.2025 | 206,16 | 206,89 | 201,19 | 203,96 | -1,54% | 1.000.523,00 |
| 02.06.2025 | 205,51 | 207,21 | 203,21 | 207,15 | 0,18% | 545.051,00 |
| 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% | 856.325,00 |
| 28.05.2025 | 201,73 | 202,93 | 200,89 | 201,98 | 0,26% | 750.982,00 |
| 27.05.2025 | 199,69 | 202,13 | 198,02 | 201,46 | 1,73% | 857.256,00 |
| 23.05.2025 | 199,40 | 199,41 | 196,82 | 198,03 | -0,92% | 882.094,00 |