192,200$
1,17%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 191,39 | 193,15 | 190,00 | 192,68 | 1,42% | 1.495.049,00 |
| 30.05.2024 | 189,79 | 190,67 | 189,00 | 189,98 | 0,74% | 653.685,00 |
| 29.05.2024 | 189,49 | 189,57 | 186,18 | 188,59 | -1,90% | 674.312,00 |
| 28.05.2024 | 196,41 | 196,94 | 192,13 | 192,25 | -1,58% | 514.357,00 |
| 24.05.2024 | 195,05 | 195,93 | 194,53 | 195,34 | 0,71% | 388.866,00 |
| 23.05.2024 | 197,19 | 197,19 | 193,67 | 193,96 | -1,84% | 495.175,00 |
| 22.05.2024 | 198,19 | 200,69 | 197,37 | 197,60 | -0,44% | 568.166,00 |
| 21.05.2024 | 197,61 | 198,65 | 197,15 | 198,47 | 0,54% | 422.679,00 |
| 20.05.2024 | 199,00 | 199,61 | 197,02 | 197,41 | -0,74% | 648.428,00 |
| 17.05.2024 | 198,97 | 199,54 | 197,25 | 198,89 | 0,42% | 442.589,00 |
| 16.05.2024 | 198,28 | 199,86 | 197,38 | 198,05 | -0,21% | 468.582,00 |
| 15.05.2024 | 200,37 | 200,71 | 197,72 | 198,46 | 0,49% | 802.128,00 |
| 14.05.2024 | 198,35 | 198,90 | 196,76 | 197,49 | 0,25% | 490.978,00 |
| 13.05.2024 | 196,34 | 198,60 | 196,34 | 196,99 | 0,05% | 333.738,00 |
| 10.05.2024 | 197,84 | 198,00 | 196,46 | 196,89 | -0,13% | 305.321,00 |
| 09.05.2024 | 195,51 | 197,35 | 194,60 | 197,14 | 1,15% | 375.995,00 |
| 08.05.2024 | 195,81 | 196,66 | 194,45 | 194,90 | -0,51% | 436.094,00 |
| 07.05.2024 | 196,54 | 196,74 | 195,14 | 195,89 | 0,36% | 486.380,00 |
| 06.05.2024 | 193,66 | 196,18 | 192,69 | 195,18 | 1,23% | 505.426,00 |
| 03.05.2024 | 194,48 | 195,44 | 191,50 | 192,81 | 0,19% | 573.069,00 |
| 02.05.2024 | 189,14 | 193,71 | 187,93 | 192,45 | 2,41% | 798.368,00 |
| 01.05.2024 | 188,66 | 191,03 | 187,38 | 187,93 | -0,87% | 657.239,00 |
| 30.04.2024 | 189,43 | 191,33 | 188,89 | 189,57 | -0,76% | 809.150,00 |
| 29.04.2024 | 193,03 | 193,29 | 190,31 | 191,02 | -0,22% | 903.468,00 |
| 26.04.2024 | 193,80 | 196,07 | 191,23 | 191,45 | 0,07% | 945.647,00 |
| 25.04.2024 | 190,29 | 191,68 | 188,94 | 191,32 | -0,01% | 1.073.207,00 |
| 24.04.2024 | 187,01 | 192,50 | 186,34 | 191,34 | 1,42% | 904.545,00 |
| 23.04.2024 | 187,08 | 189,82 | 187,08 | 188,66 | 0,96% | 746.334,00 |
| 22.04.2024 | 184,59 | 187,67 | 183,92 | 186,87 | 1,49% | 633.780,00 |
| 19.04.2024 | 183,07 | 184,55 | 182,82 | 184,13 | 1,16% | 543.043,00 |
| 18.04.2024 | 181,47 | 182,79 | 180,17 | 182,02 | 0,59% | 671.424,00 |
| 17.04.2024 | 179,73 | 182,18 | 178,29 | 180,95 | 1,10% | 790.449,00 |
| 16.04.2024 | 179,95 | 180,21 | 177,40 | 178,98 | -0,96% | 901.183,00 |
| 15.04.2024 | 185,08 | 185,08 | 179,77 | 180,72 | -1,67% | 658.476,00 |
| 12.04.2024 | 185,38 | 185,86 | 182,73 | 183,78 | -1,17% | 1.393.618,00 |
| 11.04.2024 | 187,26 | 187,73 | 183,85 | 185,95 | -0,08% | 1.033.572,00 |
| 10.04.2024 | 184,27 | 186,42 | 183,35 | 186,10 | -1,46% | 1.004.484,00 |
| 09.04.2024 | 186,85 | 188,95 | 186,85 | 188,86 | 1,44% | 873.840,00 |
| 08.04.2024 | 182,69 | 186,71 | 181,79 | 186,18 | 2,82% | 635.527,00 |
| 05.04.2024 | 179,40 | 181,81 | 179,21 | 181,08 | 0,51% | 392.267,00 |
| 04.04.2024 | 182,05 | 183,04 | 179,60 | 180,17 | 0,00% | 414.384,00 |
| 03.04.2024 | 179,25 | 180,65 | 178,30 | 180,17 | 0,18% | 531.993,00 |
| 02.04.2024 | 180,09 | 180,93 | 178,80 | 179,85 | -0,81% | 581.039,00 |
| 01.04.2024 | 185,33 | 185,33 | 181,22 | 181,32 | -2,28% | 456.939,00 |
| 28.03.2024 | 184,81 | 186,72 | 184,81 | 185,56 | 1,02% | 730.692,00 |
| 27.03.2024 | 180,92 | 183,99 | 180,44 | 183,69 | 1,67% | 984.631,00 |
| 26.03.2024 | 182,43 | 182,56 | 180,65 | 180,67 | -0,74% | 552.334,00 |
| 25.03.2024 | 184,19 | 184,19 | 181,83 | 182,01 | -0,63% | 481.169,00 |
| 22.03.2024 | 185,11 | 185,40 | 182,69 | 183,17 | -0,88% | 544.585,00 |
| 21.03.2024 | 184,52 | 186,22 | 183,18 | 184,79 | 0,60% | 570.231,00 |
| 20.03.2024 | 180,81 | 184,14 | 179,88 | 183,68 | 0,83% | 751.152,00 |
| 19.03.2024 | 182,88 | 183,47 | 181,35 | 182,16 | -0,21% | 386.792,00 |
| 18.03.2024 | 184,05 | 184,66 | 182,12 | 182,55 | -0,69% | 839.632,00 |
| 15.03.2024 | 179,95 | 184,48 | 179,95 | 183,82 | 0,79% | 1.318.304,00 |
| 14.03.2024 | 185,35 | 185,35 | 180,93 | 182,38 | -2,07% | 648.999,00 |
| 13.03.2024 | 184,04 | 186,92 | 183,96 | 186,24 | 1,31% | 742.281,00 |
| 12.03.2024 | 183,95 | 185,43 | 182,44 | 183,83 | -0,47% | 578.858,00 |
| 11.03.2024 | 186,95 | 187,32 | 184,63 | 184,69 | -1,21% | 507.611,00 |
| 08.03.2024 | 186,37 | 187,04 | 184,35 | 186,95 | 1,04% | 781.868,00 |
| 07.03.2024 | 185,10 | 186,41 | 183,88 | 185,03 | 0,43% | 665.124,00 |
| 06.03.2024 | 184,83 | 184,84 | 182,65 | 184,24 | 0,27% | 778.060,00 |
| 05.03.2024 | 184,11 | 185,44 | 182,82 | 183,74 | -0,77% | 729.913,00 |
| 04.03.2024 | 178,67 | 185,29 | 178,39 | 185,17 | 3,95% | 910.916,00 |
| 01.03.2024 | 176,04 | 178,49 | 174,46 | 178,14 | 0,63% | 832.846,00 |
| 29.02.2024 | 177,94 | 178,89 | 175,96 | 177,03 | 0,37% | 1.445.944,00 |
| 28.02.2024 | 173,30 | 177,60 | 172,85 | 176,37 | 1,15% | 750.482,00 |
| 27.02.2024 | 174,81 | 176,00 | 173,76 | 174,37 | 0,43% | 735.932,00 |
| 26.02.2024 | 175,57 | 176,74 | 173,00 | 173,62 | -1,01% | 581.665,00 |
| 23.02.2024 | 175,99 | 176,38 | 175,05 | 175,40 | -0,41% | 601.353,00 |
| 22.02.2024 | 178,31 | 178,40 | 176,04 | 176,12 | -1,21% | 818.103,00 |
| 21.02.2024 | 176,69 | 178,71 | 176,28 | 178,27 | 1,09% | 543.654,00 |
| 20.02.2024 | 176,32 | 178,16 | 175,11 | 176,34 | -0,44% | 738.619,00 |
| 16.02.2024 | 175,91 | 177,87 | 175,59 | 177,12 | -0,38% | 627.630,00 |
| 15.02.2024 | 173,54 | 177,98 | 173,54 | 177,80 | 2,65% | 673.489,00 |
| 14.02.2024 | 173,03 | 174,32 | 172,16 | 173,21 | 0,64% | 830.422,00 |
| 13.02.2024 | 171,60 | 172,28 | 169,37 | 172,11 | -1,29% | 825.455,00 |
| 12.02.2024 | 174,88 | 175,67 | 173,43 | 174,36 | -0,15% | 625.706,00 |
| 09.02.2024 | 174,16 | 174,63 | 173,18 | 174,63 | 0,06% | 799.582,00 |
| 08.02.2024 | 173,25 | 174,78 | 172,87 | 174,53 | 0,64% | 818.525,00 |
| 07.02.2024 | 172,90 | 173,81 | 170,95 | 173,42 | 0,39% | 995.481,00 |
| 06.02.2024 | 170,00 | 172,97 | 170,00 | 172,75 | 1,62% | 1.291.410,00 |
| 05.02.2024 | 172,82 | 173,41 | 169,87 | 169,99 | -2,90% | 874.887,00 |
| 02.02.2024 | 176,01 | 177,19 | 173,31 | 175,06 | -1,73% | 1.446.399,00 |
| 01.02.2024 | 172,31 | 178,68 | 172,00 | 178,15 | -0,48% | 1.716.180,00 |
| 31.01.2024 | 180,08 | 182,73 | 177,84 | 179,01 | 0,32% | 1.542.473,00 |
| 30.01.2024 | 177,52 | 179,59 | 177,03 | 178,44 | 0,09% | 709.419,00 |
| 29.01.2024 | 177,59 | 179,08 | 176,72 | 178,28 | 0,44% | 667.435,00 |
| 26.01.2024 | 177,03 | 177,65 | 175,37 | 177,50 | 0,78% | 789.952,00 |
| 25.01.2024 | 177,78 | 178,12 | 175,42 | 176,12 | 0,05% | 1.041.741,00 |
| 24.01.2024 | 181,03 | 181,03 | 175,87 | 176,03 | -1,98% | 908.929,00 |
| 23.01.2024 | 181,51 | 182,02 | 178,09 | 179,59 | -0,90% | 639.449,00 |
| 22.01.2024 | 180,96 | 182,24 | 179,13 | 181,22 | 0,44% | 701.690,00 |
| 19.01.2024 | 177,50 | 180,91 | 177,01 | 180,43 | 1,65% | 1.046.564,00 |
| 18.01.2024 | 177,78 | 178,96 | 176,14 | 177,50 | -0,49% | 986.071,00 |
| 17.01.2024 | 177,45 | 180,55 | 175,10 | 178,38 | -0,98% | 1.353.840,00 |
| 16.01.2024 | 181,62 | 182,26 | 179,33 | 180,15 | -1,31% | 862.734,00 |
| 12.01.2024 | 184,70 | 185,65 | 182,29 | 182,54 | -0,11% | 1.002.650,00 |
| 11.01.2024 | 182,51 | 184,13 | 181,79 | 182,75 | -0,52% | 1.018.770,00 |
| 10.01.2024 | 184,09 | 184,50 | 182,96 | 183,71 | 0,33% | 800.021,00 |
| 09.01.2024 | 182,72 | 184,24 | 181,65 | 183,11 | -0,77% | 787.561,00 |