AvalonBay Communities, Inc. (VIE:AVBC)
Austria · Delayed Price · Currency is EUR 157.45
+0.90 (0.57%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:AVBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 156.65 | 159.70 | 156.65 | 159.70 | 159.70 | 2.44% | - |
| May 29, 2026 | 158.85 | 159.15 | 155.90 | 155.90 | 155.90 | -1.98% | - |
| May 28, 2026 | 160.40 | 160.40 | 159.05 | 159.05 | 159.05 | -1.30% | - |
| May 27, 2026 | 159.30 | 161.15 | 159.30 | 161.15 | 161.15 | 0.50% | - |
| May 26, 2026 | 160.25 | 160.40 | 159.50 | 160.35 | 160.35 | -0.28% | - |
| May 25, 2026 | 160.75 | 160.90 | 160.75 | 160.80 | 160.80 | 1.23% | - |
| May 22, 2026 | 158.90 | 159.10 | 158.55 | 158.85 | 158.85 | 0.38% | - |
| May 21, 2026 | 160.40 | 160.70 | 158.25 | 158.25 | 158.25 | -1.49% | - |
| May 20, 2026 | 159.70 | 160.65 | 159.70 | 160.65 | 160.65 | 0.34% | - |
| May 19, 2026 | 159.05 | 160.10 | 159.05 | 160.10 | 160.10 | 1.23% | - |
| May 18, 2026 | 154.50 | 158.15 | 154.50 | 158.15 | 158.15 | 0.99% | - |
| May 15, 2026 | 156.95 | 157.70 | 156.60 | 156.60 | 156.60 | -1.69% | - |
| May 14, 2026 | 159.60 | 160.45 | 159.30 | 159.30 | 159.30 | 0.44% | - |
| May 13, 2026 | 159.50 | 159.55 | 158.60 | 158.60 | 158.60 | -0.25% | - |
| May 12, 2026 | 158.95 | 160.05 | 158.95 | 159.00 | 159.00 | 0.89% | - |
| May 11, 2026 | 156.25 | 157.60 | 155.80 | 157.60 | 157.60 | 0.35% | - |
| May 8, 2026 | 158.40 | 158.45 | 157.05 | 157.05 | 157.05 | -0.85% | - |
| May 7, 2026 | 158.50 | 158.50 | 157.75 | 158.40 | 158.40 | -0.28% | - |
| May 6, 2026 | 158.20 | 158.85 | 158.20 | 158.85 | 158.85 | 0.60% | - |
| May 5, 2026 | 156.45 | 157.90 | 156.00 | 157.90 | 157.90 | 0.06% | - |
| May 4, 2026 | 156.35 | 157.80 | 156.35 | 157.80 | 157.80 | 0.96% | - |
| Apr 30, 2026 | 157.15 | 158.90 | 156.30 | 156.30 | 156.30 | -0.29% | - |
| Apr 29, 2026 | 155.90 | 156.90 | 155.90 | 156.75 | 156.75 | 1.88% | - |
| Apr 28, 2026 | 149.10 | 153.85 | 149.10 | 153.85 | 153.85 | 3.81% | - |
| Apr 27, 2026 | 146.65 | 148.20 | 146.60 | 148.20 | 148.20 | 0.37% | - |
| Apr 24, 2026 | 147.75 | 147.90 | 147.65 | 147.65 | 147.65 | 0.20% | - |
| Apr 23, 2026 | 145.55 | 147.35 | 145.50 | 147.35 | 147.35 | 0.58% | - |
| Apr 22, 2026 | 147.40 | 147.50 | 146.50 | 146.50 | 146.50 | -1.28% | - |
| Apr 21, 2026 | 149.60 | 151.50 | 148.40 | 148.40 | 148.40 | -0.17% | 35 |
| Apr 20, 2026 | 146.95 | 148.65 | 146.55 | 148.65 | 148.65 | 0.99% | - |
| Apr 17, 2026 | 144.45 | 147.20 | 144.30 | 147.20 | 147.20 | 1.24% | - |
| Apr 16, 2026 | 145.30 | 145.50 | 145.00 | 145.40 | 145.40 | 0.73% | - |
| Apr 15, 2026 | 145.10 | 145.10 | 144.35 | 144.35 | 144.35 | -0.38% | - |
| Apr 14, 2026 | 143.90 | 144.90 | 143.40 | 144.90 | 144.90 | 1.01% | - |
| Apr 13, 2026 | 144.45 | 144.90 | 143.45 | 143.45 | 143.45 | -1.27% | - |
| Apr 10, 2026 | 143.95 | 145.30 | 143.80 | 145.30 | 145.30 | 1.18% | - |
| Apr 9, 2026 | 144.10 | 144.10 | 143.60 | 143.60 | 143.60 | -0.35% | - |
| Apr 8, 2026 | 146.70 | 147.05 | 144.10 | 144.10 | 144.10 | -0.59% | - |
| Apr 7, 2026 | 144.25 | 144.95 | 143.90 | 144.95 | 144.95 | 0.24% | - |
| Apr 2, 2026 | 141.32 | 144.60 | 141.32 | 144.60 | 144.60 | 2.15% | - |
| Apr 1, 2026 | 141.82 | 141.82 | 140.26 | 141.56 | 141.56 | 1.26% | - |
| Mar 31, 2026 | 140.42 | 140.78 | 139.80 | 139.80 | 139.80 | 0.18% | - |
| Mar 27, 2026 | 142.00 | 142.00 | 141.10 | 141.10 | 139.55 | -1.25% | - |
| Mar 26, 2026 | 141.14 | 142.88 | 140.62 | 142.88 | 141.31 | 0.75% | - |
| Mar 25, 2026 | 141.86 | 141.86 | 140.84 | 141.82 | 140.26 | 0.16% | - |
| Mar 24, 2026 | 141.36 | 141.60 | 141.08 | 141.60 | 140.04 | -0.56% | - |
| Mar 23, 2026 | 138.52 | 142.40 | 138.52 | 142.40 | 140.83 | 1.31% | - |
| Mar 20, 2026 | 142.90 | 142.90 | 140.56 | 140.56 | 139.01 | -2.75% | - |
| Mar 19, 2026 | 144.88 | 144.90 | 144.44 | 144.54 | 142.95 | -0.11% | - |
| Mar 18, 2026 | 148.86 | 148.86 | 144.70 | 144.70 | 143.11 | -2.51% | - |