AvalonBay Communities, Inc. (FRA:WV8)
Germany · Delayed Price · Currency is EUR 166.55
+0.85 (0.51%)
Last updated: Jul 28, 2026, 6:00 PM CET
FRA:WV8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 165.50 | 166.40 | 165.50 | 165.70 | 165.70 | -0.66% | - |
| Jul 24, 2026 | 166.85 | 168.80 | 165.70 | 166.80 | 166.80 | -0.12% | - |
| Jul 23, 2026 | 165.35 | 168.40 | 165.35 | 167.00 | 167.00 | 0.39% | - |
| Jul 22, 2026 | 166.15 | 167.45 | 166.15 | 166.35 | 166.35 | -0.57% | - |
| Jul 21, 2026 | 167.75 | 167.85 | 167.15 | 167.30 | 167.30 | -0.48% | - |
| Jul 20, 2026 | 167.20 | 168.50 | 167.20 | 168.10 | 168.10 | -0.03% | - |
| Jul 17, 2026 | 170.35 | 171.95 | 167.00 | 168.15 | 168.15 | -1.58% | - |
| Jul 16, 2026 | 165.20 | 170.85 | 165.20 | 170.85 | 170.85 | 2.86% | - |
| Jul 15, 2026 | 167.00 | 168.70 | 166.10 | 166.10 | 166.10 | -1.22% | - |
| Jul 14, 2026 | 169.75 | 169.75 | 167.70 | 168.15 | 168.15 | -1.70% | - |
| Jul 13, 2026 | 166.85 | 171.05 | 166.85 | 171.05 | 171.05 | 1.79% | - |
| Jul 10, 2026 | 164.95 | 168.05 | 164.95 | 168.05 | 168.05 | 1.45% | - |
| Jul 9, 2026 | 164.85 | 166.45 | 164.85 | 165.65 | 165.65 | -0.06% | - |
| Jul 8, 2026 | 169.90 | 169.90 | 165.75 | 165.75 | 165.75 | -3.55% | - |
| Jul 7, 2026 | 169.15 | 173.60 | 169.15 | 171.85 | 171.85 | 1.09% | - |
| Jul 6, 2026 | 169.00 | 170.25 | 169.00 | 170.00 | 170.00 | 0.77% | - |
| Jul 3, 2026 | 169.00 | 169.00 | 168.45 | 168.70 | 168.70 | - | - |
| Jul 2, 2026 | 166.35 | 168.70 | 166.35 | 168.70 | 168.70 | 0.72% | - |
| Jul 1, 2026 | 164.10 | 168.95 | 164.10 | 167.50 | 167.50 | 1.09% | - |
| Jun 30, 2026 | 166.90 | 166.90 | 164.70 | 165.70 | 165.70 | -0.44% | - |
| Jun 29, 2026 | 166.75 | 168.00 | 166.00 | 168.00 | 166.43 | 1.05% | - |
| Jun 26, 2026 | 162.35 | 166.25 | 162.35 | 166.25 | 164.69 | 1.59% | - |
| Jun 25, 2026 | 160.80 | 163.65 | 160.80 | 163.65 | 162.12 | 1.43% | - |
| Jun 24, 2026 | 159.35 | 161.35 | 159.35 | 161.35 | 159.84 | 1.00% | - |
| Jun 23, 2026 | 156.20 | 159.75 | 156.20 | 159.75 | 158.26 | 1.49% | - |
| Jun 22, 2026 | 153.90 | 157.40 | 153.90 | 157.40 | 155.93 | 2.57% | - |
| Jun 19, 2026 | 153.95 | 153.95 | 153.45 | 153.45 | 152.01 | -1.03% | - |
| Jun 18, 2026 | 155.85 | 157.00 | 155.05 | 155.05 | 153.60 | -0.67% | - |
| Jun 17, 2026 | 158.35 | 158.35 | 156.10 | 156.10 | 154.64 | -1.79% | - |
| Jun 16, 2026 | 158.60 | 160.80 | 158.60 | 158.95 | 157.46 | 0.13% | 17 |
| Jun 15, 2026 | 162.15 | 162.15 | 158.75 | 158.75 | 157.26 | -1.27% | - |
| Jun 12, 2026 | 158.90 | 160.80 | 158.90 | 160.80 | 159.30 | 0.69% | - |
| Jun 11, 2026 | 161.20 | 162.80 | 159.70 | 159.70 | 158.21 | -1.15% | 5 |
| Jun 10, 2026 | 160.75 | 161.90 | 160.70 | 161.55 | 160.04 | -0.34% | - |
| Jun 9, 2026 | 161.85 | 162.95 | 161.85 | 162.10 | 160.58 | -0.28% | - |
| Jun 8, 2026 | 163.20 | 164.15 | 162.00 | 162.55 | 161.03 | -1.34% | - |
| Jun 5, 2026 | 162.15 | 164.80 | 162.15 | 164.75 | 163.21 | 2.68% | - |
| Jun 4, 2026 | 157.15 | 160.80 | 157.15 | 160.45 | 158.95 | 1.42% | - |
| Jun 3, 2026 | 156.80 | 158.75 | 156.80 | 158.20 | 156.72 | 0.35% | - |
| Jun 2, 2026 | 155.85 | 157.65 | 155.85 | 157.65 | 156.18 | 0.10% | - |
| Jun 1, 2026 | 156.05 | 159.35 | 156.05 | 157.50 | 156.03 | 0.61% | - |
| May 29, 2026 | 158.10 | 158.40 | 156.30 | 156.55 | 155.09 | -1.51% | 17 |
| May 28, 2026 | 159.75 | 159.75 | 158.70 | 158.95 | 157.46 | -0.47% | - |
| May 27, 2026 | 158.45 | 161.45 | 158.45 | 159.70 | 158.21 | 0.19% | - |
| May 26, 2026 | 159.90 | 160.50 | 159.10 | 159.40 | 157.91 | -0.53% | - |
| May 25, 2026 | 160.00 | 160.25 | 160.00 | 160.25 | 158.75 | 0.06% | - |
| May 22, 2026 | 158.15 | 160.15 | 158.10 | 160.15 | 158.65 | 1.20% | - |
| May 21, 2026 | 159.65 | 159.65 | 156.85 | 158.25 | 156.77 | -1.25% | - |
| May 20, 2026 | 158.75 | 160.75 | 158.75 | 160.25 | 158.75 | 0.60% | - |
| May 19, 2026 | 158.10 | 159.80 | 157.95 | 159.30 | 157.81 | 0.35% | - |