AvalonBay Communities, Inc. (VIE:AVBC)
Austria
· Delayed Price · Currency is EUR 148.20
+0.55 (0.37%)
At close: Apr 27, 2026
AvalonBay Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.10 | 149.50 | 149.10 | 149.50 | - | 0.88% | - |
| 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 | -0.92% | - |
| 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% | - |
| Mar 17, 2026 | 146.64 | 148.42 | 146.64 | 148.42 | 146.79 | 0.08% | - |
| Mar 16, 2026 | 148.58 | 149.08 | 147.88 | 148.30 | 146.67 | -0.80% | - |
| Mar 13, 2026 | 148.54 | 149.62 | 148.54 | 149.50 | 147.85 | - | - |
| Mar 12, 2026 | 148.16 | 149.50 | 147.78 | 149.50 | 147.85 | 0.65% | - |
| Mar 11, 2026 | 150.22 | 150.22 | 147.98 | 148.54 | 146.90 | -1.64% | - |
| Mar 10, 2026 | 152.50 | 152.58 | 150.20 | 151.02 | 149.36 | 0.17% | - |
| Mar 9, 2026 | 151.42 | 152.38 | 150.34 | 150.76 | 149.10 | -0.55% | - |
| Mar 6, 2026 | 154.60 | 154.60 | 151.60 | 151.60 | 149.93 | -1.39% | - |
| Mar 5, 2026 | 152.80 | 153.74 | 152.46 | 153.74 | 152.05 | 1.41% | - |
| Mar 4, 2026 | 152.20 | 152.58 | 151.60 | 151.60 | 149.93 | 0.16% | - |
| Mar 3, 2026 | 152.04 | 152.50 | 151.36 | 151.36 | 149.69 | -0.79% | - |
| Mar 2, 2026 | 148.96 | 152.56 | 148.96 | 152.56 | 150.88 | 1.09% | 2 |
| Feb 27, 2026 | 151.38 | 151.70 | 150.92 | 150.92 | 149.26 | -0.59% | - |
| Feb 26, 2026 | 150.56 | 151.82 | 150.56 | 151.82 | 150.15 | 0.84% | - |
| Feb 25, 2026 | 150.64 | 151.24 | 150.14 | 150.56 | 148.90 | 0.94% | - |
| Feb 24, 2026 | 149.84 | 149.84 | 149.16 | 149.16 | 147.52 | -0.60% | - |
| Feb 23, 2026 | 149.56 | 151.32 | 149.56 | 150.06 | 148.41 | -0.50% | - |
| Feb 20, 2026 | 151.28 | 151.42 | 150.72 | 150.82 | 149.16 | 0.87% | - |
| Feb 19, 2026 | 150.94 | 151.40 | 149.52 | 149.52 | 147.87 | -0.09% | - |
| Feb 18, 2026 | 150.24 | 150.54 | 149.66 | 149.66 | 148.01 | 0.43% | - |
| Feb 17, 2026 | 148.82 | 150.18 | 148.74 | 149.02 | 147.38 | 0.08% | - |
| Feb 16, 2026 | 148.90 | 149.16 | 148.88 | 148.90 | 147.26 | - | - |
| Feb 13, 2026 | 147.70 | 148.90 | 147.10 | 148.90 | 147.26 | -0.07% | - |
| Feb 12, 2026 | 151.92 | 151.92 | 149.00 | 149.00 | 147.36 | -2.18% | - |
| Feb 11, 2026 | 149.16 | 152.32 | 149.08 | 152.32 | 150.64 | 2.49% | - |
| Feb 10, 2026 | 145.68 | 148.62 | 145.64 | 148.62 | 146.98 | 2.00% | - |
| Feb 9, 2026 | 146.76 | 146.76 | 145.64 | 145.70 | 144.10 | 0.25% | - |
| Feb 6, 2026 | 143.84 | 145.34 | 143.84 | 145.34 | 143.74 | 0.06% | - |
| Feb 5, 2026 | 150.54 | 150.98 | 145.26 | 145.26 | 143.66 | -4.55% | - |
| Feb 4, 2026 | 147.64 | 152.18 | 147.64 | 152.18 | 150.50 | 3.30% | - |
| Feb 3, 2026 | 148.48 | 148.64 | 147.32 | 147.32 | 145.70 | -1.51% | - |
| Feb 2, 2026 | 148.80 | 150.36 | 148.80 | 149.58 | 147.93 | 1.59% | - |
| Jan 30, 2026 | 145.90 | 147.24 | 145.64 | 147.24 | 145.62 | 0.74% | - |
| Jan 29, 2026 | 144.56 | 146.16 | 144.56 | 146.16 | 144.55 | -0.60% | - |
| Jan 28, 2026 | 146.82 | 147.42 | 146.82 | 147.04 | 145.42 | -0.68% | - |
| Jan 27, 2026 | 149.82 | 149.82 | 148.04 | 148.04 | 146.41 | -1.12% | - |
| Jan 26, 2026 | 150.92 | 150.92 | 149.72 | 149.72 | 148.07 | 0.12% | - |
| Jan 23, 2026 | 149.76 | 149.76 | 149.38 | 149.54 | 147.89 | -1.08% | - |
| Jan 22, 2026 | 153.22 | 153.64 | 151.18 | 151.18 | 149.51 | -0.72% | - |
| Jan 21, 2026 | 152.44 | 152.84 | 151.02 | 152.28 | 150.60 | 0.48% | - |
| Jan 20, 2026 | 154.30 | 154.30 | 151.56 | 151.56 | 149.89 | -2.42% | - |
| Jan 19, 2026 | 155.64 | 155.64 | 155.32 | 155.32 | 153.61 | -0.12% | - |
| Jan 16, 2026 | 155.98 | 155.98 | 154.82 | 155.50 | 153.79 | -0.49% | - |
| Jan 15, 2026 | 154.78 | 156.26 | 154.78 | 156.26 | 154.54 | 1.22% | - |
| Jan 14, 2026 | 153.22 | 154.38 | 153.08 | 154.38 | 152.68 | 2.54% | - |
| Jan 13, 2026 | 152.88 | 153.46 | 150.56 | 150.56 | 148.90 | -1.70% | - |
| Jan 12, 2026 | 152.86 | 153.34 | 152.38 | 153.16 | 151.47 | -0.83% | - |
| Jan 9, 2026 | 158.04 | 158.18 | 154.44 | 154.44 | 152.74 | -1.97% | - |
| Jan 8, 2026 | 154.58 | 157.54 | 153.14 | 157.54 | 155.80 | 0.59% | - |
| Jan 7, 2026 | 157.36 | 158.04 | 156.62 | 156.62 | 154.89 | 0.17% | - |
| Jan 6, 2026 | 153.68 | 156.36 | 153.18 | 156.36 | 154.64 | 1.84% | - |
| Jan 5, 2026 | 154.54 | 154.64 | 153.54 | 153.54 | 151.85 | 0.22% | - |
| Jan 2, 2026 | 152.92 | 154.76 | 152.92 | 153.20 | 151.51 | -0.07% | - |
| Dec 23, 2025 | 154.96 | 154.96 | 153.30 | 153.30 | 150.14 | -0.69% | - |
| Dec 22, 2025 | 152.88 | 154.36 | 151.90 | 154.36 | 151.18 | 0.65% | - |
| Dec 19, 2025 | 154.60 | 154.78 | 153.36 | 153.36 | 150.20 | -0.90% | - |
| Dec 18, 2025 | 154.44 | 155.08 | 154.44 | 154.76 | 151.57 | 1.06% | - |
| Dec 17, 2025 | 151.36 | 153.14 | 151.04 | 153.14 | 149.98 | 1.78% | - |
| Dec 16, 2025 | 150.86 | 151.10 | 150.46 | 150.46 | 147.36 | -0.28% | - |
| Dec 15, 2025 | 151.18 | 151.32 | 150.54 | 150.88 | 147.77 | 0.16% | - |
| Dec 12, 2025 | 150.20 | 150.68 | 150.20 | 150.64 | 147.54 | - | - |
| Dec 11, 2025 | 150.48 | 151.02 | 150.40 | 150.64 | 147.54 | 0.21% | - |
| Dec 10, 2025 | 150.64 | 151.72 | 150.32 | 150.32 | 147.22 | -1.16% | - |
| Dec 9, 2025 | 152.74 | 153.58 | 152.08 | 152.08 | 148.95 | 0.03% | - |
| Dec 8, 2025 | 152.72 | 152.80 | 152.04 | 152.04 | 148.91 | -1.68% | - |
| Dec 5, 2025 | 153.90 | 154.64 | 153.16 | 154.64 | 151.45 | 0.19% | - |
| Dec 4, 2025 | 155.74 | 155.74 | 154.00 | 154.34 | 151.16 | -0.49% | - |
| Dec 3, 2025 | 155.82 | 155.84 | 155.10 | 155.10 | 151.90 | 0.05% | - |
| Dec 2, 2025 | 154.52 | 155.36 | 154.52 | 155.02 | 151.82 | -0.41% | - |
| Dec 1, 2025 | 155.94 | 155.96 | 155.46 | 155.66 | 152.45 | -0.95% | - |
| Nov 28, 2025 | 157.22 | 157.44 | 156.52 | 157.16 | 153.92 | 0.19% | - |
| Nov 27, 2025 | 156.96 | 157.04 | 156.86 | 156.86 | 153.63 | -0.19% | - |
| Nov 26, 2025 | 157.18 | 157.32 | 156.40 | 157.16 | 153.92 | -0.76% | - |