AvalonBay Communities, Inc. (FRA:WV8)
Germany · Delayed Price · Currency is EUR 153.92
+0.22 (0.14%)
At close: Dec 19, 2025
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | 0.14% | - |
| Dec 18, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 1.77% | - |
| Dec 17, 2025 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | 0.53% | - |
| Dec 16, 2025 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | -0.54% | - |
| Dec 15, 2025 | 150.44 | 151.04 | 150.44 | 151.04 | 151.04 | 0.77% | - |
| Dec 12, 2025 | 149.58 | 149.88 | 149.58 | 149.88 | 149.88 | 0.23% | - |
| Dec 11, 2025 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | -0.33% | - |
| Dec 10, 2025 | 150.04 | 150.04 | 150.04 | 150.04 | 150.04 | -1.21% | - |
| Dec 9, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | -0.11% | - |
| Dec 8, 2025 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | -0.68% | - |
| Dec 5, 2025 | 153.08 | 153.08 | 153.08 | 153.08 | 153.08 | -1.35% | - |
| Dec 4, 2025 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | 0.05% | - |
| Dec 3, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 0.87% | - |
| Dec 2, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | -1.14% | - |
| Dec 1, 2025 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | -0.63% | - |
| 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% | - |