AvalonBay Communities, Inc. (FRA:WV8)
Germany · Delayed Price · Currency is EUR 146.00
-0.02 (-0.01%)
Last updated: Jan 28, 2026, 8:10 AM CET
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 145.00 | 149.48 | 145.00 | 149.48 | 149.48 | 2.62% | - |
| Jan 29, 2026 | 144.02 | 146.42 | 144.02 | 145.66 | 145.66 | 0.86% | - |
| Jan 28, 2026 | 146.00 | 146.80 | 144.42 | 144.42 | 144.42 | -1.10% | - |
| Jan 27, 2026 | 148.96 | 148.96 | 146.02 | 146.02 | 146.02 | -2.29% | - |
| Jan 26, 2026 | 149.86 | 150.44 | 148.94 | 149.44 | 149.44 | -0.89% | - |
| Jan 23, 2026 | 148.98 | 150.98 | 148.62 | 150.78 | 150.78 | 0.71% | - |
| Jan 22, 2026 | 152.42 | 152.42 | 149.34 | 149.72 | 149.72 | -1.93% | - |
| Jan 21, 2026 | 151.52 | 152.66 | 151.24 | 152.66 | 152.66 | 0.38% | - |
| Jan 20, 2026 | 153.76 | 153.76 | 151.20 | 152.08 | 152.08 | -1.66% | - |
| Jan 19, 2026 | 154.74 | 154.74 | 154.56 | 154.64 | 154.64 | -1.55% | - |
| Jan 16, 2026 | 155.20 | 157.08 | 154.70 | 157.08 | 157.08 | 1.99% | 10 |
| Jan 15, 2026 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | 1.02% | - |
| Jan 14, 2026 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | 0.26% | - |
| Jan 13, 2026 | 152.06 | 152.06 | 152.06 | 152.06 | 152.06 | 0.01% | - |
| Jan 12, 2026 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | -1.74% | - |
| Jan 9, 2026 | 157.30 | 157.30 | 154.74 | 154.74 | 154.74 | 1.43% | - |
| Jan 8, 2026 | 152.56 | 152.56 | 152.56 | 152.56 | 152.56 | -2.47% | - |
| Jan 7, 2026 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | 2.40% | - |
| Jan 6, 2026 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | -0.37% | - |
| Jan 5, 2026 | 153.88 | 153.88 | 152.98 | 153.32 | 153.32 | -0.16% | - |
| Jan 2, 2026 | 152.08 | 153.88 | 152.08 | 153.56 | 153.56 | -1.09% | - |
| Dec 30, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 153.77 | 0.23% | - |
| Dec 29, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 153.42 | 0.43% | - |
| Dec 23, 2025 | 154.24 | 154.24 | 154.24 | 154.24 | 152.76 | 1.31% | - |
| Dec 22, 2025 | 152.24 | 152.24 | 152.24 | 152.24 | 150.78 | -1.09% | - |
| Dec 19, 2025 | 153.92 | 153.92 | 153.92 | 153.92 | 152.45 | 0.14% | - |
| Dec 18, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | 152.23 | 1.77% | - |
| Dec 17, 2025 | 151.02 | 151.02 | 151.02 | 151.02 | 149.57 | 0.53% | - |
| Dec 16, 2025 | 150.22 | 150.22 | 150.22 | 150.22 | 148.78 | -0.54% | - |
| Dec 15, 2025 | 150.44 | 151.04 | 150.44 | 151.04 | 149.59 | 0.77% | - |
| Dec 12, 2025 | 149.58 | 149.88 | 149.58 | 149.88 | 148.44 | 0.23% | - |
| Dec 11, 2025 | 149.54 | 149.54 | 149.54 | 149.54 | 148.11 | -0.33% | - |
| Dec 10, 2025 | 150.04 | 150.04 | 150.04 | 150.04 | 148.60 | -1.21% | - |
| Dec 9, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 150.42 | -0.11% | - |
| Dec 8, 2025 | 152.04 | 152.04 | 152.04 | 152.04 | 150.58 | -0.68% | - |
| Dec 5, 2025 | 153.08 | 153.08 | 153.08 | 153.08 | 151.61 | -1.35% | - |
| Dec 4, 2025 | 155.18 | 155.18 | 155.18 | 155.18 | 153.69 | 0.05% | - |
| Dec 3, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 153.61 | 0.87% | - |
| Dec 2, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 152.29 | -1.14% | - |
| Dec 1, 2025 | 155.54 | 155.54 | 155.54 | 155.54 | 154.05 | -0.63% | - |
| Nov 28, 2025 | 156.40 | 156.52 | 156.40 | 156.52 | 155.02 | 0.20% | - |
| Nov 27, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 154.70 | -0.22% | - |
| Nov 26, 2025 | 156.54 | 156.54 | 156.54 | 156.54 | 155.04 | -0.39% | - |
| Nov 25, 2025 | 157.02 | 157.16 | 157.02 | 157.16 | 155.65 | 0.43% | - |
| Nov 24, 2025 | 156.46 | 156.48 | 156.46 | 156.48 | 154.98 | 2.19% | - |
| Nov 21, 2025 | 153.12 | 153.12 | 153.12 | 153.12 | 151.65 | -0.56% | - |
| Nov 20, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 152.50 | 1.08% | - |
| Nov 19, 2025 | 152.34 | 152.34 | 152.34 | 152.34 | 150.88 | -0.59% | - |
| Nov 18, 2025 | 151.74 | 153.24 | 151.74 | 153.24 | 151.77 | 0.17% | - |
| Nov 17, 2025 | 152.60 | 152.98 | 152.60 | 152.98 | 151.51 | 1.38% | - |