172,400$
-0,55%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 173,16 | 173,90 | 172,02 | 172,38 | -0,56% | 623.363,00 |
| 23.04.2026 | 171,94 | 173,70 | 170,63 | 173,35 | 1,19% | 605.549,00 |
| 22.04.2026 | 172,75 | 174,11 | 170,15 | 171,31 | -0,48% | 625.809,00 |
| 21.04.2026 | 176,01 | 176,25 | 172,13 | 172,14 | -2,39% | 690.400,00 |
| 20.04.2026 | 173,05 | 176,37 | 172,76 | 176,36 | 1,42% | 748.410,00 |
| 17.04.2026 | 170,23 | 174,79 | 169,78 | 173,89 | 2,51% | 999.434,00 |
| 16.04.2026 | 171,37 | 172,33 | 168,93 | 169,63 | -0,97% | 773.874,00 |
| 15.04.2026 | 171,00 | 171,33 | 169,50 | 171,29 | 0,17% | 627.109,00 |
| 14.04.2026 | 169,25 | 171,25 | 169,25 | 171,00 | 0,86% | 739.948,00 |
| 13.04.2026 | 169,12 | 169,85 | 167,69 | 169,55 | -0,14% | 1.025.110,00 |
| 10.04.2026 | 169,04 | 170,82 | 168,53 | 169,78 | 0,75% | 717.511,00 |
| 09.04.2026 | 167,73 | 169,77 | 167,42 | 168,51 | 0,01% | 914.513,00 |
| 08.04.2026 | 169,56 | 170,91 | 167,88 | 168,50 | 0,46% | 932.555,00 |
| 07.04.2026 | 167,26 | 168,60 | 166,17 | 167,73 | 0,76% | 889.431,00 |
| 06.04.2026 | 165,52 | 167,27 | 165,14 | 166,47 | 0,27% | 673.195,00 |
| 02.04.2026 | 164,64 | 167,37 | 163,91 | 166,02 | 0,68% | 1.108.022,00 |
| 01.04.2026 | 163,00 | 165,85 | 162,79 | 164,90 | 0,95% | 1.266.081,00 |
| 31.03.2026 | 161,89 | 163,41 | 160,10 | 163,35 | 1,11% | 1.873.115,00 |
| 30.03.2026 | 162,32 | 164,16 | 160,93 | 161,56 | 0,47% | 1.058.310,00 |
| 27.03.2026 | 163,00 | 164,25 | 160,35 | 160,81 | -1,59% | 840.284,00 |
| 26.03.2026 | 163,00 | 165,20 | 163,00 | 163,41 | -0,15% | 1.133.768,00 |
| 25.03.2026 | 164,77 | 164,92 | 162,59 | 163,65 | 0,06% | 594.220,00 |
| 24.03.2026 | 162,00 | 164,85 | 161,03 | 163,56 | 0,18% | 897.951,00 |
| 23.03.2026 | 163,28 | 165,64 | 162,08 | 163,27 | 1,18% | 858.315,00 |
| 20.03.2026 | 164,42 | 165,20 | 160,72 | 161,37 | -2,34% | 1.646.872,00 |
| 19.03.2026 | 165,69 | 167,05 | 165,17 | 165,24 | -0,52% | 1.027.153,00 |
| 18.03.2026 | 168,75 | 169,58 | 165,34 | 166,11 | -2,61% | 1.651.086,00 |
| 17.03.2026 | 170,61 | 171,44 | 169,81 | 170,57 | 0,85% | 853.281,00 |
| 16.03.2026 | 170,92 | 171,66 | 169,12 | 169,14 | 0,11% | 1.053.482,00 |
| 13.03.2026 | 172,75 | 173,50 | 168,68 | 168,96 | -1,22% | 945.657,00 |
| 12.03.2026 | 171,25 | 173,88 | 170,54 | 171,04 | -0,45% | 1.063.964,00 |
| 11.03.2026 | 173,60 | 173,83 | 169,96 | 171,82 | -1,51% | 1.119.334,00 |
| 10.03.2026 | 175,88 | 177,07 | 173,06 | 174,45 | -1,28% | 838.249,00 |
| 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 | -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 |
| 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 | 178,68 | 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 | 181,69 | 182,94 | 180,40 | 181,23 | -0,02% | 1.123.630,00 |
| 17.12.2025 | 177,39 | 182,54 | 177,01 | 181,26 | 2,44% | 1.148.145,00 |
| 16.12.2025 | 177,96 | 178,13 | 175,95 | 176,94 | -0,48% | 1.022.918,00 |
| 15.12.2025 | 177,41 | 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 | 177,35 | 178,55 | 175,24 | 176,07 | -0,15% | 1.388.260,00 |
| 10.12.2025 | 175,42 | 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 | 177,32 | 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 | 179,25 | 181,75 | 178,86 | 179,42 | -1,16% | 1.131.140,00 |
| 03.12.2025 | 181,41 | 182,40 | 180,10 | 181,52 | 0,22% | 836.165,00 |
| 02.12.2025 | 180,15 | 181,65 | 178,20 | 181,12 | 0,82% | 1.048.231,00 |
| 01.12.2025 | 180,61 | 182,13 | 179,20 | 179,65 | -1,26% | 1.054.503,00 |