AvalonBay Communities, Inc. (VIE:AVBC)
Austria · Delayed Price · Currency is EUR 161.10
-1.95 (-1.20%)
At close: Aug 7, 2026
VIE:AVBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 161.75 | 162.30 | 161.10 | 162.00 | 162.00 | -0.64% | - |
| Aug 6, 2026 | 164.60 | 166.00 | 162.50 | 163.05 | 163.05 | -0.37% | - |
| Aug 5, 2026 | 164.40 | 164.60 | 163.65 | 163.65 | 163.65 | 0.58% | - |
| Aug 4, 2026 | 164.40 | 166.75 | 162.70 | 162.70 | 162.70 | 0.18% | 50 |
| Aug 3, 2026 | 161.50 | 162.60 | 161.05 | 162.40 | 162.40 | 0.34% | - |
| Jul 31, 2026 | 162.50 | 164.40 | 161.85 | 161.85 | 161.85 | -0.12% | - |
| Jul 30, 2026 | 167.90 | 168.50 | 162.05 | 162.05 | 162.05 | -3.91% | - |
| Jul 29, 2026 | 167.50 | 168.65 | 167.50 | 168.65 | 168.65 | 0.99% | - |
| Jul 28, 2026 | 165.10 | 167.00 | 165.10 | 167.00 | 167.00 | 0.12% | - |
| Jul 27, 2026 | 167.20 | 167.20 | 165.50 | 166.80 | 166.80 | - | 24 |
| Jul 24, 2026 | 167.90 | 169.40 | 166.80 | 166.80 | 166.80 | -0.06% | 2 |
| Jul 23, 2026 | 166.55 | 167.50 | 163.65 | 166.90 | 166.90 | 0.27% | 60 |
| Jul 22, 2026 | 166.70 | 168.60 | 166.45 | 166.45 | 166.45 | -2.35% | - |
| Jul 21, 2026 | 168.95 | 170.45 | 168.05 | 170.45 | 170.45 | 1.64% | - |
| Jul 20, 2026 | 168.25 | 168.85 | 167.70 | 167.70 | 167.70 | -2.10% | - |
| Jul 17, 2026 | 171.30 | 171.65 | 171.25 | 171.30 | 171.30 | 0.65% | - |
| Jul 16, 2026 | 165.90 | 170.20 | 165.85 | 170.20 | 170.20 | 1.58% | - |
| Jul 15, 2026 | 167.75 | 168.75 | 167.55 | 167.55 | 167.55 | -0.71% | - |
| Jul 14, 2026 | 170.35 | 170.35 | 168.75 | 168.75 | 168.75 | -1.03% | 2 |
| Jul 13, 2026 | 168.10 | 170.50 | 167.65 | 170.50 | 170.50 | 2.46% | 1 |
| Jul 10, 2026 | 165.60 | 167.00 | 165.60 | 166.40 | 166.40 | 0.24% | - |
| Jul 9, 2026 | 165.45 | 166.00 | 165.30 | 166.00 | 166.00 | -1.22% | - |
| Jul 8, 2026 | 170.45 | 171.25 | 168.05 | 168.05 | 168.05 | -2.78% | - |
| Jul 7, 2026 | 170.10 | 172.85 | 170.10 | 172.85 | 172.85 | 1.74% | - |
| Jul 6, 2026 | 169.95 | 170.00 | 169.75 | 169.90 | 169.90 | 0.21% | - |
| Jul 3, 2026 | 169.75 | 169.75 | 169.20 | 169.55 | 169.55 | 0.77% | - |
| Jul 2, 2026 | 166.75 | 168.25 | 166.75 | 168.25 | 168.25 | -0.30% | - |
| Jul 1, 2026 | 164.85 | 168.75 | 164.85 | 168.75 | 168.75 | 2.43% | - |
| Jun 30, 2026 | 167.60 | 167.85 | 164.75 | 164.75 | 164.75 | 0.74% | - |
| Jun 26, 2026 | 163.60 | 165.10 | 162.95 | 165.10 | 163.54 | 0.86% | - |
| Jun 25, 2026 | 161.80 | 163.70 | 161.55 | 163.70 | 162.15 | 1.87% | - |
| Jun 24, 2026 | 160.20 | 161.35 | 160.20 | 160.70 | 159.18 | 1.01% | - |
| Jun 23, 2026 | 156.55 | 159.10 | 156.55 | 159.10 | 157.60 | 1.60% | - |
| Jun 22, 2026 | 154.70 | 156.60 | 154.70 | 156.60 | 155.12 | 1.39% | - |
| Jun 19, 2026 | 154.75 | 154.75 | 154.30 | 154.45 | 152.99 | -1.40% | - |
| Jun 18, 2026 | 156.80 | 158.05 | 156.65 | 156.65 | 155.17 | -0.13% | - |
| Jun 17, 2026 | 159.30 | 159.55 | 156.85 | 156.85 | 155.37 | -1.88% | - |
| Jun 16, 2026 | 159.35 | 159.85 | 159.05 | 159.85 | 158.34 | -0.34% | - |
| Jun 15, 2026 | 162.85 | 163.00 | 160.40 | 160.40 | 158.89 | -0.12% | - |
| Jun 12, 2026 | 159.30 | 160.60 | 159.30 | 160.60 | 159.08 | -0.59% | - |
| Jun 11, 2026 | 162.40 | 163.05 | 161.55 | 161.55 | 160.02 | 0.03% | - |
| Jun 10, 2026 | 161.20 | 162.30 | 161.20 | 161.50 | 159.98 | -0.74% | - |
| Jun 9, 2026 | 162.75 | 162.75 | 161.65 | 162.70 | 161.16 | -0.79% | - |
| Jun 8, 2026 | 164.20 | 164.60 | 164.00 | 164.00 | 162.45 | -0.58% | - |
| Jun 5, 2026 | 162.75 | 164.95 | 162.45 | 164.95 | 163.39 | 2.71% | - |
| Jun 4, 2026 | 158.10 | 160.60 | 158.10 | 160.60 | 159.08 | 1.13% | - |
| Jun 3, 2026 | 157.65 | 158.80 | 157.45 | 158.80 | 157.30 | 1.44% | - |
| Jun 2, 2026 | 156.65 | 156.80 | 156.55 | 156.55 | 155.07 | -1.97% | - |
| Jun 1, 2026 | 156.65 | 159.70 | 156.65 | 159.70 | 158.19 | 2.44% | - |
| May 29, 2026 | 158.85 | 159.15 | 155.90 | 155.90 | 154.43 | -1.98% | - |