AvalonBay Communities, Inc. (FRA:WV8)
Germany · Delayed Price · Currency is EUR 164.65
+1.00 (0.61%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:WV8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 162.35 | 165.40 | 162.35 | 164.65 | 164.65 | 0.61% | - |
| Jun 25, 2026 | 160.80 | 163.65 | 160.80 | 163.65 | 163.65 | 1.43% | - |
| Jun 24, 2026 | 159.35 | 161.35 | 159.35 | 161.35 | 161.35 | 1.00% | - |
| Jun 23, 2026 | 156.20 | 159.75 | 156.20 | 159.75 | 159.75 | 1.49% | - |
| Jun 22, 2026 | 153.90 | 157.40 | 153.90 | 157.40 | 157.40 | 2.57% | - |
| Jun 19, 2026 | 153.95 | 153.95 | 153.45 | 153.45 | 153.45 | -1.03% | - |
| Jun 18, 2026 | 155.85 | 157.00 | 155.05 | 155.05 | 155.05 | -0.67% | - |
| Jun 17, 2026 | 158.35 | 158.35 | 156.10 | 156.10 | 156.10 | -1.79% | - |
| Jun 16, 2026 | 158.60 | 160.80 | 158.60 | 158.95 | 158.95 | 0.13% | 17 |
| Jun 15, 2026 | 162.15 | 162.15 | 158.75 | 158.75 | 158.75 | -1.27% | - |
| Jun 12, 2026 | 158.90 | 160.80 | 158.90 | 160.80 | 160.80 | 0.69% | - |
| Jun 11, 2026 | 161.20 | 162.80 | 159.70 | 159.70 | 159.70 | -1.15% | 5 |
| Jun 10, 2026 | 160.75 | 161.90 | 160.70 | 161.55 | 161.55 | -0.34% | - |
| Jun 9, 2026 | 161.85 | 162.95 | 161.85 | 162.10 | 162.10 | -0.28% | - |
| Jun 8, 2026 | 163.20 | 164.15 | 162.00 | 162.55 | 162.55 | -1.34% | - |
| Jun 5, 2026 | 162.15 | 164.80 | 162.15 | 164.75 | 164.75 | 2.68% | - |
| Jun 4, 2026 | 157.15 | 160.80 | 157.15 | 160.45 | 160.45 | 1.42% | - |
| Jun 3, 2026 | 156.80 | 158.75 | 156.80 | 158.20 | 158.20 | 0.35% | - |
| Jun 2, 2026 | 155.85 | 157.65 | 155.85 | 157.65 | 157.65 | 0.10% | - |
| Jun 1, 2026 | 156.05 | 159.35 | 156.05 | 157.50 | 157.50 | 0.61% | - |
| May 29, 2026 | 158.10 | 158.40 | 156.30 | 156.55 | 156.55 | -1.51% | 17 |
| May 28, 2026 | 159.75 | 159.75 | 158.70 | 158.95 | 158.95 | -0.47% | - |
| May 27, 2026 | 158.45 | 161.45 | 158.45 | 159.70 | 159.70 | 0.19% | - |
| May 26, 2026 | 159.90 | 160.50 | 159.10 | 159.40 | 159.40 | -0.53% | - |
| May 25, 2026 | 160.00 | 160.25 | 160.00 | 160.25 | 160.25 | 0.06% | - |
| May 22, 2026 | 158.15 | 160.15 | 158.10 | 160.15 | 160.15 | 1.20% | - |
| May 21, 2026 | 159.65 | 159.65 | 156.85 | 158.25 | 158.25 | -1.25% | - |
| May 20, 2026 | 158.75 | 160.75 | 158.75 | 160.25 | 160.25 | 0.60% | - |
| May 19, 2026 | 158.10 | 159.80 | 157.95 | 159.30 | 159.30 | 0.35% | - |
| May 18, 2026 | 153.70 | 158.75 | 153.70 | 158.75 | 158.75 | 2.16% | - |
| May 15, 2026 | 157.00 | 157.60 | 155.40 | 155.40 | 155.40 | -1.49% | 5 |
| May 14, 2026 | 158.95 | 159.10 | 157.75 | 157.75 | 157.75 | -0.91% | - |
| May 13, 2026 | 158.65 | 159.30 | 157.80 | 159.20 | 159.20 | 0.03% | 62 |
| May 12, 2026 | 158.30 | 159.45 | 158.30 | 159.15 | 159.15 | 0.25% | - |
| May 11, 2026 | 155.50 | 158.75 | 155.50 | 158.75 | 158.75 | 1.70% | - |
| May 8, 2026 | 157.75 | 157.75 | 156.10 | 156.10 | 156.10 | -1.30% | - |
| May 7, 2026 | 158.10 | 158.15 | 157.80 | 158.15 | 158.15 | -0.41% | - |
| May 6, 2026 | 157.45 | 159.70 | 157.45 | 158.80 | 158.80 | 0.06% | - |
| May 5, 2026 | 155.65 | 158.75 | 155.20 | 158.70 | 158.70 | 1.83% | - |
| May 4, 2026 | 155.75 | 157.45 | 155.75 | 155.85 | 155.85 | 0.06% | - |
| Apr 30, 2026 | 156.20 | 157.70 | 155.40 | 155.75 | 155.75 | -1.24% | - |
| Apr 29, 2026 | 155.45 | 158.20 | 155.45 | 157.70 | 157.70 | 0.73% | - |
| Apr 28, 2026 | 148.20 | 156.55 | 148.20 | 156.55 | 156.55 | 5.49% | - |
| Apr 27, 2026 | 146.05 | 148.40 | 146.05 | 148.40 | 148.40 | 0.88% | - |
| Apr 24, 2026 | 147.55 | 148.15 | 146.80 | 147.10 | 147.10 | -0.84% | - |
| Apr 23, 2026 | 144.85 | 148.35 | 144.85 | 148.35 | 148.35 | 1.68% | - |
| Apr 22, 2026 | 146.50 | 146.80 | 145.80 | 145.90 | 145.90 | -0.78% | - |
| Apr 21, 2026 | 149.35 | 149.35 | 147.05 | 147.05 | 147.05 | -1.44% | - |
| Apr 20, 2026 | 146.20 | 149.25 | 146.20 | 149.20 | 149.20 | 0.95% | - |
| Apr 17, 2026 | 143.65 | 147.80 | 142.95 | 147.80 | 147.80 | 2.89% | - |