AvalonBay Communities, Inc. (VIE:AVBC)
Austria
· Delayed Price · Currency is EUR 154.00
-1.10 (-0.71%)
Last updated: Dec 4, 2025, 3:30 PM CET
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 155.74 | 155.74 | 154.00 | 154.34 | 154.34 | -0.49% | - |
| Dec 3, 2025 | 155.82 | 155.84 | 155.10 | 155.10 | 155.10 | 0.05% | - |
| Dec 2, 2025 | 154.52 | 155.36 | 154.52 | 155.02 | 155.02 | -0.41% | - |
| Dec 1, 2025 | 155.94 | 155.96 | 155.46 | 155.66 | 155.66 | -0.95% | - |
| Nov 28, 2025 | 157.22 | 157.44 | 156.52 | 157.16 | 157.16 | 0.19% | - |
| Nov 27, 2025 | 156.96 | 157.04 | 156.86 | 156.86 | 156.86 | -0.19% | - |
| Nov 26, 2025 | 157.18 | 157.32 | 156.40 | 157.16 | 157.16 | -0.76% | - |
| Nov 25, 2025 | 157.54 | 158.36 | 157.24 | 158.36 | 158.36 | 0.89% | - |
| Nov 24, 2025 | 156.98 | 156.98 | 156.54 | 156.96 | 156.96 | 0.29% | - |
| Nov 21, 2025 | 153.74 | 156.50 | 153.74 | 156.50 | 156.50 | 1.03% | - |
| Nov 20, 2025 | 154.14 | 154.90 | 154.04 | 154.90 | 154.90 | 0.39% | - |
| Nov 19, 2025 | 153.38 | 154.30 | 153.36 | 154.30 | 154.30 | 0.86% | - |
| Nov 18, 2025 | 152.74 | 152.98 | 152.46 | 152.98 | 152.98 | -0.55% | - |
| Nov 17, 2025 | 153.22 | 153.82 | 153.20 | 153.82 | 153.82 | 0.93% | - |
| Nov 14, 2025 | 151.94 | 153.18 | 151.66 | 152.40 | 152.40 | -0.29% | - |
| Nov 13, 2025 | 153.68 | 153.68 | 152.34 | 152.84 | 152.84 | -0.51% | - |
| Nov 12, 2025 | 154.50 | 154.82 | 153.52 | 153.62 | 153.62 | 0.27% | - |
| Nov 11, 2025 | 152.90 | 153.20 | 152.76 | 153.20 | 153.20 | 0.98% | - |
| Nov 10, 2025 | 153.62 | 154.16 | 151.72 | 151.72 | 151.72 | -0.60% | - |
| Nov 7, 2025 | 152.22 | 152.64 | 151.46 | 152.64 | 152.64 | -0.20% | - |
| Nov 6, 2025 | 154.00 | 154.28 | 152.94 | 152.94 | 152.94 | -0.55% | - |
| Nov 5, 2025 | 153.30 | 153.78 | 152.90 | 153.78 | 153.78 | 1.59% | - |
| Nov 4, 2025 | 150.86 | 152.62 | 150.86 | 151.38 | 151.38 | 0.42% | - |
| Nov 3, 2025 | 150.62 | 151.18 | 150.62 | 150.74 | 150.74 | -0.79% | - |
| Oct 31, 2025 | 150.94 | 152.82 | 150.94 | 151.94 | 151.94 | 1.40% | - |
| Oct 30, 2025 | 150.54 | 150.54 | 147.98 | 149.84 | 149.84 | -1.56% | 53 |
| Oct 29, 2025 | 158.26 | 158.26 | 152.22 | 152.22 | 152.22 | -5.03% | - |
| Oct 28, 2025 | 161.50 | 162.10 | 160.28 | 160.28 | 160.28 | -0.78% | - |
| Oct 27, 2025 | 163.80 | 163.80 | 160.52 | 161.54 | 161.54 | -0.58% | - |
| Oct 24, 2025 | 163.06 | 163.06 | 162.34 | 162.48 | 162.48 | 0.15% | - |
| Oct 23, 2025 | 163.18 | 163.36 | 162.24 | 162.24 | 162.24 | -0.78% | - |
| Oct 22, 2025 | 161.24 | 163.52 | 161.24 | 163.52 | 163.52 | 0.55% | - |
| Oct 21, 2025 | 160.66 | 162.62 | 160.66 | 162.62 | 162.62 | 1.22% | - |
| Oct 20, 2025 | 160.70 | 161.38 | 160.66 | 160.66 | 160.66 | 0.55% | - |
| Oct 17, 2025 | 159.42 | 159.78 | 156.36 | 159.78 | 159.78 | 0.93% | - |
| Oct 16, 2025 | 160.30 | 160.30 | 158.16 | 158.30 | 158.30 | -0.83% | - |
| Oct 15, 2025 | 159.68 | 160.14 | 159.62 | 159.62 | 159.62 | 0.61% | - |
| Oct 14, 2025 | 159.54 | 162.02 | 158.66 | 158.66 | 158.66 | -0.78% | - |
| Oct 13, 2025 | 160.36 | 160.36 | 159.90 | 159.90 | 159.90 | 0.60% | - |
| Oct 10, 2025 | 160.76 | 161.64 | 158.94 | 158.94 | 158.94 | -2.01% | - |
| Oct 9, 2025 | 160.50 | 162.20 | 160.50 | 162.20 | 162.20 | 0.93% | - |
| Oct 8, 2025 | 161.56 | 161.66 | 160.64 | 160.70 | 160.70 | -1.01% | - |
| Oct 7, 2025 | 160.20 | 162.34 | 160.20 | 162.34 | 162.34 | 0.88% | - |
| Oct 6, 2025 | 163.10 | 163.76 | 160.92 | 160.92 | 160.92 | -1.26% | - |
| Oct 3, 2025 | 162.42 | 162.98 | 162.18 | 162.98 | 162.98 | -0.10% | - |
| Oct 2, 2025 | 162.98 | 163.14 | 162.44 | 163.14 | 163.14 | -1.20% | - |
| Oct 1, 2025 | 163.22 | 165.12 | 162.72 | 165.12 | 165.12 | 0.89% | - |
| Sep 30, 2025 | 163.08 | 164.04 | 162.74 | 163.66 | 163.66 | -1.41% | - |
| Sep 26, 2025 | 164.26 | 166.00 | 164.26 | 166.00 | 164.51 | 0.92% | - |
| Sep 25, 2025 | 164.06 | 164.66 | 164.06 | 164.48 | 163.00 | 0.16% | - |
| Sep 24, 2025 | 165.00 | 165.58 | 164.22 | 164.22 | 162.74 | -0.05% | - |
| Sep 23, 2025 | 163.68 | 164.30 | 163.50 | 164.30 | 162.82 | 0.17% | - |
| Sep 22, 2025 | 164.10 | 164.10 | 163.28 | 164.02 | 162.55 | -0.27% | - |
| Sep 19, 2025 | 164.34 | 165.22 | 164.34 | 164.46 | 162.98 | 0.10% | - |
| Sep 18, 2025 | 163.72 | 164.30 | 163.68 | 164.30 | 162.82 | 0.49% | - |
| Sep 17, 2025 | 162.26 | 163.50 | 162.26 | 163.50 | 162.03 | 0.39% | - |
| Sep 16, 2025 | 163.64 | 163.86 | 162.86 | 162.86 | 161.40 | -0.91% | - |
| Sep 15, 2025 | 166.68 | 166.72 | 164.36 | 164.36 | 162.88 | -1.58% | - |
| Sep 12, 2025 | 167.54 | 167.72 | 167.00 | 167.00 | 165.50 | 0.30% | - |
| Sep 11, 2025 | 164.92 | 166.50 | 164.92 | 166.50 | 165.00 | 0.49% | - |
| Sep 10, 2025 | 166.74 | 166.74 | 165.68 | 165.68 | 164.19 | -0.23% | - |
| Sep 9, 2025 | 165.36 | 166.06 | 165.32 | 166.06 | 164.57 | 0.51% | - |
| Sep 8, 2025 | 166.90 | 167.24 | 164.74 | 165.22 | 163.74 | -0.86% | 40 |
| Sep 5, 2025 | 165.20 | 166.66 | 164.82 | 166.66 | 165.16 | 1.03% | - |
| Sep 4, 2025 | 163.80 | 164.96 | 163.80 | 164.96 | 163.48 | 1.43% | - |
| Sep 3, 2025 | 162.08 | 162.64 | 161.54 | 162.64 | 161.18 | -0.33% | - |
| Sep 2, 2025 | 167.22 | 167.50 | 163.18 | 163.18 | 161.71 | -2.47% | - |
| Sep 1, 2025 | 167.06 | 167.32 | 167.04 | 167.32 | 165.82 | 0.11% | - |
| Aug 29, 2025 | 166.56 | 167.14 | 166.22 | 167.14 | 165.64 | 0.83% | - |
| Aug 28, 2025 | 167.14 | 167.18 | 165.76 | 165.76 | 164.27 | 0.14% | - |
| Aug 27, 2025 | 165.38 | 166.08 | 165.38 | 165.52 | 164.03 | 0.42% | - |
| Aug 26, 2025 | 165.10 | 165.54 | 164.82 | 164.82 | 163.34 | 0.48% | - |
| Aug 25, 2025 | 165.16 | 165.30 | 164.04 | 164.04 | 162.57 | -1.04% | - |
| Aug 22, 2025 | 164.22 | 165.76 | 164.22 | 165.76 | 164.27 | 0.78% | - |
| Aug 21, 2025 | 163.76 | 164.48 | 162.48 | 164.48 | 163.00 | 0.16% | - |
| Aug 20, 2025 | 164.24 | 164.84 | 164.08 | 164.22 | 162.74 | -0.22% | - |
| Aug 19, 2025 | 161.14 | 164.58 | 161.04 | 164.58 | 163.10 | 1.19% | - |
| Aug 18, 2025 | 162.68 | 163.20 | 162.64 | 162.64 | 161.18 | 0.40% | - |
| Aug 15, 2025 | 163.54 | 163.54 | 161.80 | 162.00 | 160.54 | 0.21% | - |
| Aug 14, 2025 | 160.66 | 162.26 | 160.66 | 161.66 | 160.21 | 0.38% | - |
| Aug 13, 2025 | 161.80 | 162.18 | 161.04 | 161.04 | 159.59 | 1.69% | - |
| Aug 12, 2025 | 159.62 | 159.62 | 158.36 | 158.36 | 156.94 | -0.47% | - |
| Aug 11, 2025 | 160.54 | 160.82 | 159.10 | 159.10 | 157.67 | -0.95% | - |
| Aug 8, 2025 | 161.98 | 162.22 | 160.62 | 160.62 | 159.18 | -0.70% | - |
| Aug 7, 2025 | 159.86 | 161.76 | 159.86 | 161.76 | 160.31 | 1.00% | - |
| Aug 6, 2025 | 161.56 | 161.56 | 160.16 | 160.16 | 158.72 | 0.26% | - |
| Aug 5, 2025 | 158.58 | 159.74 | 158.46 | 159.74 | 158.30 | -0.29% | - |
| Aug 4, 2025 | 160.62 | 160.62 | 159.36 | 160.20 | 158.76 | 1.70% | - |
| Aug 1, 2025 | 162.00 | 162.22 | 157.52 | 157.52 | 156.10 | -4.41% | - |
| Jul 31, 2025 | 171.80 | 172.16 | 164.78 | 164.78 | 163.30 | -4.66% | - |
| Jul 30, 2025 | 175.76 | 176.10 | 172.84 | 172.84 | 171.29 | -1.00% | - |
| Jul 29, 2025 | 172.42 | 174.58 | 171.88 | 174.58 | 173.01 | 0.62% | - |
| Jul 28, 2025 | 172.80 | 173.50 | 172.80 | 173.50 | 171.94 | 0.94% | - |
| Jul 25, 2025 | 171.62 | 172.48 | 171.62 | 171.88 | 170.34 | 0.05% | - |
| Jul 24, 2025 | 172.42 | 172.58 | 171.80 | 171.80 | 170.26 | -0.92% | - |
| Jul 23, 2025 | 174.74 | 175.16 | 173.40 | 173.40 | 171.84 | 0.21% | - |
| Jul 22, 2025 | 171.84 | 173.04 | 171.38 | 173.04 | 171.49 | 0.48% | - |
| Jul 21, 2025 | 174.44 | 174.52 | 172.22 | 172.22 | 170.67 | -0.73% | - |
| Jul 18, 2025 | 174.30 | 174.30 | 173.48 | 173.48 | 171.92 | -0.39% | - |
| Jul 17, 2025 | 174.22 | 174.22 | 173.76 | 174.16 | 172.59 | 1.97% | - |