AvalonBay Communities, Inc. (FRA:WV8)
Germany
· Delayed Price · Currency is EUR 153.08
-2.10 (-1.35%)
At close: Dec 5, 2025
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | 0.05% | - |
| Dec 3, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 0.87% | - |
| Dec 2, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | -1.14% | - |
| Dec 1, 2025 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | -0.63% | - |
| Nov 28, 2025 | 156.40 | 156.52 | 156.40 | 156.52 | 156.52 | 0.20% | - |
| Nov 27, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.22% | - |
| Nov 26, 2025 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | -0.39% | - |
| Nov 25, 2025 | 157.02 | 157.16 | 157.02 | 157.16 | 157.16 | 0.43% | - |
| Nov 24, 2025 | 156.46 | 156.48 | 156.46 | 156.48 | 156.48 | 2.19% | - |
| Nov 21, 2025 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | -0.56% | - |
| Nov 20, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | 1.08% | - |
| Nov 19, 2025 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | -0.59% | - |
| Nov 18, 2025 | 151.74 | 153.24 | 151.74 | 153.24 | 153.24 | 0.17% | - |
| Nov 17, 2025 | 152.60 | 152.98 | 152.60 | 152.98 | 152.98 | 1.38% | - |
| Nov 14, 2025 | 151.08 | 151.08 | 150.90 | 150.90 | 150.90 | -0.98% | - |
| Nov 13, 2025 | 153.32 | 153.32 | 152.40 | 152.40 | 152.40 | -0.94% | - |
| Nov 12, 2025 | 153.74 | 153.84 | 153.74 | 153.84 | 153.84 | 1.05% | - |
| Nov 11, 2025 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | -0.42% | - |
| Nov 10, 2025 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | 0.30% | - |
| Nov 7, 2025 | 151.42 | 152.42 | 151.42 | 152.42 | 152.42 | -0.59% | - |
| Nov 6, 2025 | 153.32 | 153.32 | 153.32 | 153.32 | 153.32 | -0.85% | - |
| Nov 5, 2025 | 152.60 | 154.64 | 152.60 | 154.64 | 154.64 | 2.91% | - |
| Nov 4, 2025 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | 0.24% | - |
| Nov 3, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | -0.54% | - |
| Oct 31, 2025 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | 2.10% | - |
| Oct 30, 2025 | 150.28 | 150.28 | 147.62 | 147.62 | 147.62 | -5.66% | 20 |
| Oct 29, 2025 | 157.96 | 158.00 | 156.48 | 156.48 | 156.48 | -2.84% | 40 |
| Oct 28, 2025 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | 0.10% | - |
| Oct 27, 2025 | 163.26 | 163.26 | 160.90 | 160.90 | 160.90 | -1.07% | - |
| Oct 24, 2025 | 162.46 | 162.64 | 162.46 | 162.64 | 162.64 | 0.23% | - |
| Oct 23, 2025 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | -0.26% | - |
| Oct 22, 2025 | 160.62 | 162.68 | 160.62 | 162.68 | 162.68 | 0.81% | - |
| Oct 21, 2025 | 159.96 | 161.38 | 159.96 | 161.38 | 161.38 | 0.90% | - |
| Oct 20, 2025 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | 0.24% | - |
| Oct 17, 2025 | 155.82 | 159.56 | 155.82 | 159.56 | 159.56 | 1.45% | - |
| Oct 16, 2025 | 157.16 | 157.28 | 157.16 | 157.28 | 157.28 | -0.42% | - |
| Oct 15, 2025 | 159.00 | 159.00 | 157.94 | 157.94 | 157.94 | 0.01% | - |
| Oct 14, 2025 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | -0.68% | - |
| Oct 13, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.25% | - |
| Oct 10, 2025 | 160.08 | 160.64 | 157.94 | 158.60 | 158.60 | -1.25% | - |
| Oct 9, 2025 | 159.36 | 161.20 | 159.36 | 160.60 | 160.60 | 0.43% | - |
| Oct 8, 2025 | 160.72 | 160.72 | 159.44 | 159.92 | 159.92 | -0.40% | - |
| Oct 7, 2025 | 159.46 | 161.22 | 159.46 | 160.56 | 160.56 | 0.34% | - |
| Oct 6, 2025 | 162.00 | 162.28 | 159.86 | 160.02 | 160.02 | -1.96% | - |
| Oct 3, 2025 | 161.68 | 163.40 | 161.68 | 163.22 | 163.22 | 0.93% | 5 |
| Oct 2, 2025 | 162.12 | 162.38 | 161.72 | 161.72 | 161.72 | -0.89% | - |
| Oct 1, 2025 | 162.86 | 164.46 | 162.86 | 163.18 | 163.18 | -0.48% | - |
| Sep 30, 2025 | 162.54 | 163.96 | 162.28 | 163.96 | 163.96 | -0.44% | - |
| Sep 29, 2025 | 165.78 | 165.78 | 163.68 | 164.68 | 163.19 | -1.02% | - |
| Sep 26, 2025 | 163.34 | 166.40 | 163.34 | 166.38 | 164.87 | 1.39% | - |
| Sep 25, 2025 | 163.48 | 164.72 | 163.48 | 164.10 | 162.61 | 0.07% | - |
| Sep 24, 2025 | 164.14 | 165.16 | 163.98 | 163.98 | 162.50 | -0.10% | - |
| Sep 23, 2025 | 162.82 | 164.14 | 162.66 | 164.14 | 162.65 | 0.24% | - |
| Sep 22, 2025 | 163.32 | 163.74 | 162.98 | 163.74 | 162.26 | -0.57% | - |
| Sep 19, 2025 | 163.76 | 164.80 | 163.72 | 164.68 | 163.19 | 0.19% | - |
| Sep 18, 2025 | 162.88 | 164.36 | 162.88 | 164.36 | 162.87 | 0.92% | - |
| Sep 17, 2025 | 161.34 | 163.18 | 161.30 | 162.86 | 161.39 | 0.54% | - |
| Sep 16, 2025 | 163.08 | 163.16 | 161.52 | 161.98 | 160.51 | -1.14% | - |
| Sep 15, 2025 | 165.72 | 165.72 | 163.84 | 163.84 | 162.36 | -1.61% | - |
| Sep 12, 2025 | 167.02 | 167.50 | 166.40 | 166.52 | 165.01 | -0.64% | - |
| Sep 11, 2025 | 163.96 | 167.66 | 163.96 | 167.60 | 166.08 | 1.75% | - |
| Sep 10, 2025 | 165.78 | 166.42 | 164.64 | 164.72 | 163.23 | -0.93% | - |
| Sep 9, 2025 | 164.46 | 166.26 | 164.46 | 166.26 | 164.76 | 0.95% | - |
| Sep 8, 2025 | 166.10 | 166.10 | 163.92 | 164.70 | 163.21 | -1.03% | - |
| Sep 5, 2025 | 164.52 | 166.42 | 164.52 | 166.42 | 164.91 | 0.74% | - |
| Sep 4, 2025 | 163.04 | 165.20 | 163.04 | 165.20 | 163.70 | 1.11% | - |
| Sep 3, 2025 | 161.04 | 163.38 | 161.04 | 163.38 | 161.90 | 0.64% | - |
| Sep 2, 2025 | 166.48 | 166.48 | 161.94 | 162.34 | 160.87 | -2.53% | - |
| Sep 1, 2025 | 166.14 | 166.66 | 166.14 | 166.56 | 165.05 | -0.19% | - |
| Aug 29, 2025 | 165.70 | 167.40 | 165.70 | 166.88 | 165.37 | 0.60% | - |
| Aug 28, 2025 | 166.22 | 166.46 | 165.00 | 165.88 | 164.38 | -0.34% | 2 |
| Aug 27, 2025 | 164.48 | 166.44 | 164.48 | 166.44 | 164.93 | 1.01% | - |
| Aug 26, 2025 | 164.28 | 165.64 | 164.28 | 164.78 | 163.29 | -0.48% | - |
| Aug 25, 2025 | 164.56 | 165.58 | 163.36 | 165.58 | 164.08 | 0.23% | - |
| Aug 22, 2025 | 163.52 | 165.66 | 163.52 | 165.20 | 163.70 | 0.79% | - |
| Aug 21, 2025 | 162.84 | 164.28 | 162.26 | 163.90 | 162.42 | 0.05% | - |
| Aug 20, 2025 | 163.46 | 164.46 | 163.46 | 163.82 | 162.34 | 0.07% | - |
| Aug 19, 2025 | 160.50 | 164.02 | 160.50 | 163.70 | 162.22 | 1.49% | - |
| Aug 18, 2025 | 162.14 | 162.38 | 160.92 | 161.30 | 159.84 | -0.54% | - |
| Aug 15, 2025 | 162.68 | 162.68 | 161.50 | 162.18 | 160.71 | -0.14% | - |
| Aug 14, 2025 | 161.52 | 162.44 | 160.90 | 162.40 | 160.93 | -0.60% | - |
| Aug 13, 2025 | 161.32 | 163.38 | 159.22 | 163.38 | 161.90 | 2.28% | 33 |
| Aug 12, 2025 | 158.68 | 159.74 | 158.06 | 159.74 | 158.29 | 0.28% | - |
| Aug 11, 2025 | 159.54 | 160.30 | 159.08 | 159.30 | 157.86 | -0.49% | - |
| Aug 8, 2025 | 160.96 | 162.94 | 160.08 | 160.08 | 158.63 | -0.65% | 25 |
| Aug 7, 2025 | 159.04 | 161.80 | 159.04 | 161.12 | 159.66 | 0.78% | - |
| Aug 6, 2025 | 160.78 | 160.78 | 158.84 | 159.88 | 158.43 | -0.63% | - |
| Aug 5, 2025 | 157.66 | 162.70 | 157.66 | 160.90 | 159.44 | 2.02% | - |
| Aug 4, 2025 | 159.18 | 160.22 | 157.44 | 157.72 | 156.29 | -1.14% | - |
| Aug 1, 2025 | 161.86 | 161.86 | 157.12 | 159.54 | 158.10 | -2.01% | - |
| Jul 31, 2025 | 171.26 | 171.26 | 162.82 | 162.82 | 161.35 | -4.74% | - |
| Jul 30, 2025 | 175.26 | 175.26 | 170.60 | 170.92 | 169.37 | -2.63% | - |
| Jul 29, 2025 | 171.14 | 175.54 | 171.14 | 175.54 | 173.95 | 2.33% | - |
| Jul 28, 2025 | 171.74 | 173.62 | 171.54 | 171.54 | 169.99 | 0.07% | - |
| Jul 25, 2025 | 171.14 | 171.74 | 171.14 | 171.42 | 169.87 | 0.20% | - |
| Jul 24, 2025 | 171.40 | 171.86 | 170.70 | 171.08 | 169.53 | -0.82% | - |
| Jul 23, 2025 | 173.98 | 173.98 | 172.02 | 172.50 | 170.94 | -0.48% | - |
| Jul 22, 2025 | 170.96 | 173.34 | 170.96 | 173.34 | 171.77 | 0.79% | - |
| Jul 21, 2025 | 173.54 | 173.54 | 171.00 | 171.98 | 170.42 | -1.00% | - |
| Jul 18, 2025 | 173.50 | 174.42 | 172.60 | 173.72 | 172.15 | -0.39% | - |