AvalonBay Communities, Inc. (FRA:WV8)
Germany · Delayed Price · Currency is EUR 156.52
+0.32 (0.20%)
At close: Nov 28, 2025
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 156.40 | 156.52 | 156.40 | 156.52 | 156.52 | 0.20% | - |
| Nov 27, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.22% | - |
| Nov 26, 2025 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | -0.39% | - |
| Nov 25, 2025 | 157.02 | 157.16 | 157.02 | 157.16 | 157.16 | 0.43% | - |
| Nov 24, 2025 | 156.46 | 156.48 | 156.46 | 156.48 | 156.48 | 2.19% | - |
| Nov 21, 2025 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | -0.56% | - |
| Nov 20, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | 1.08% | - |
| Nov 19, 2025 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | -0.59% | - |
| Nov 18, 2025 | 151.74 | 153.24 | 151.74 | 153.24 | 153.24 | 0.17% | - |
| Nov 17, 2025 | 152.60 | 152.98 | 152.60 | 152.98 | 152.98 | 1.38% | - |
| Nov 14, 2025 | 151.08 | 151.08 | 150.90 | 150.90 | 150.90 | -0.98% | - |
| Nov 13, 2025 | 153.32 | 153.32 | 152.40 | 152.40 | 152.40 | -0.94% | - |
| Nov 12, 2025 | 153.74 | 153.84 | 153.74 | 153.84 | 153.84 | 1.05% | - |
| Nov 11, 2025 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | -0.42% | - |
| Nov 10, 2025 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | 0.30% | - |
| Nov 7, 2025 | 151.42 | 152.42 | 151.42 | 152.42 | 152.42 | -0.59% | - |
| Nov 6, 2025 | 153.32 | 153.32 | 153.32 | 153.32 | 153.32 | -0.85% | - |
| Nov 5, 2025 | 152.60 | 154.64 | 152.60 | 154.64 | 154.64 | 2.91% | - |
| Nov 4, 2025 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | 0.24% | - |
| Nov 3, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | -0.54% | - |
| Oct 31, 2025 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | 2.10% | - |
| Oct 30, 2025 | 150.28 | 150.28 | 147.62 | 147.62 | 147.62 | -5.66% | 20 |
| Oct 29, 2025 | 157.96 | 158.00 | 156.48 | 156.48 | 156.48 | -2.84% | 40 |
| Oct 28, 2025 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | 0.10% | - |
| Oct 27, 2025 | 163.26 | 163.26 | 160.90 | 160.90 | 160.90 | -1.07% | - |
| Oct 24, 2025 | 162.46 | 162.64 | 162.46 | 162.64 | 162.64 | 0.23% | - |
| Oct 23, 2025 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | -0.26% | - |
| Oct 22, 2025 | 160.62 | 162.68 | 160.62 | 162.68 | 162.68 | 0.81% | - |
| Oct 21, 2025 | 159.96 | 161.38 | 159.96 | 161.38 | 161.38 | 0.90% | - |
| Oct 20, 2025 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | 0.24% | - |
| Oct 17, 2025 | 155.82 | 159.56 | 155.82 | 159.56 | 159.56 | 1.45% | - |
| Oct 16, 2025 | 157.16 | 157.28 | 157.16 | 157.28 | 157.28 | -0.42% | - |
| Oct 15, 2025 | 159.00 | 159.00 | 157.94 | 157.94 | 157.94 | 0.01% | - |
| Oct 14, 2025 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | -0.68% | - |
| Oct 13, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.25% | - |
| Oct 10, 2025 | 160.08 | 160.64 | 157.94 | 158.60 | 158.60 | -1.25% | - |
| Oct 9, 2025 | 159.36 | 161.20 | 159.36 | 160.60 | 160.60 | 0.43% | - |
| Oct 8, 2025 | 160.72 | 160.72 | 159.44 | 159.92 | 159.92 | -0.40% | - |
| Oct 7, 2025 | 159.46 | 161.22 | 159.46 | 160.56 | 160.56 | 0.34% | - |
| Oct 6, 2025 | 162.00 | 162.28 | 159.86 | 160.02 | 160.02 | -1.96% | - |
| Oct 3, 2025 | 161.68 | 163.40 | 161.68 | 163.22 | 163.22 | 0.93% | 5 |
| Oct 2, 2025 | 162.12 | 162.38 | 161.72 | 161.72 | 161.72 | -0.89% | - |
| Oct 1, 2025 | 162.86 | 164.46 | 162.86 | 163.18 | 163.18 | -0.48% | - |
| Sep 30, 2025 | 162.54 | 163.96 | 162.28 | 163.96 | 163.96 | -0.44% | - |
| Sep 29, 2025 | 165.78 | 165.78 | 163.68 | 164.68 | 163.19 | -1.02% | - |
| Sep 26, 2025 | 163.34 | 166.40 | 163.34 | 166.38 | 164.87 | 1.39% | - |
| Sep 25, 2025 | 163.48 | 164.72 | 163.48 | 164.10 | 162.61 | 0.07% | - |
| Sep 24, 2025 | 164.14 | 165.16 | 163.98 | 163.98 | 162.50 | -0.10% | - |
| Sep 23, 2025 | 162.82 | 164.14 | 162.66 | 164.14 | 162.65 | 0.24% | - |
| Sep 22, 2025 | 163.32 | 163.74 | 162.98 | 163.74 | 162.26 | -0.57% | - |