Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hanover - Delayed Quote EUR

AvalonBay Communities Inc (WV8.HA)

Compare
193.32
+1.00
+(0.52%)
As of 8:01:14 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 18, 2025193.32193.32193.32193.32193.32-
Mar 17, 2025191.42192.32191.42192.32192.32-
Mar 14, 2025192.02192.02191.58191.58191.58-
Mar 13, 2025192.50192.50191.92191.92191.92-
Mar 12, 2025195.20195.20191.82191.82191.82-
Mar 11, 2025199.10199.10195.16195.16195.16-
Mar 10, 2025199.86202.15199.86202.15202.15-
Mar 7, 2025200.90201.55200.90201.55201.55-
Mar 6, 2025206.80206.80202.50202.50202.50-
Mar 5, 2025209.75209.75205.80205.80205.80-
Mar 4, 2025216.85216.85212.45212.45212.45-
Mar 3, 2025216.40217.10216.40217.10217.10-
Feb 28, 2025213.60217.00213.60217.00217.00-
Feb 27, 2025210.90214.65210.90214.65214.65-
Feb 26, 2025212.50212.50211.80211.80211.80-
Feb 25, 2025210.00213.15210.00213.15213.15-
Feb 24, 2025208.40210.35208.40210.35210.35-
Feb 21, 2025208.10208.85208.10208.85208.85-
Feb 20, 2025207.30208.45207.30208.45208.45-
Feb 19, 2025207.60209.10207.60209.10209.10-
Feb 18, 2025208.30208.45208.30208.45208.45-
Feb 17, 2025207.35207.75207.35207.75207.75-
Feb 14, 2025209.70209.70209.25209.25209.25-
Feb 13, 2025208.15209.10208.15209.10209.10-
Feb 12, 2025210.25210.25209.95209.95209.95-
Feb 11, 2025211.20211.20210.80210.80210.80-
Feb 10, 2025212.60212.60211.00211.00211.00-
Feb 7, 2025212.60212.60212.45212.45212.45-
Feb 6, 2025215.20215.20213.00213.00213.00-
Feb 5, 2025210.70215.00210.70215.00215.00-
Feb 4, 2025212.50212.50212.20212.20212.20-
Feb 3, 2025212.05214.20212.05214.20214.20-
Jan 31, 2025211.00213.15211.00213.15213.15-
Jan 30, 2025205.70209.55205.70209.55209.55-
Jan 29, 2025209.05209.05207.85207.85207.85-
Jan 28, 2025209.35211.30209.35211.30211.30-
Jan 27, 2025202.75206.85202.75206.85206.85-
Jan 24, 2025203.35203.50203.35203.50203.50-
Jan 23, 2025204.90204.90203.70203.70203.70-
Jan 22, 2025209.65209.65205.55205.55205.55-
Jan 21, 2025209.85210.65209.85210.65210.65-
Jan 20, 2025210.60210.60209.65209.65209.65-
Jan 17, 2025211.05211.35211.05211.35211.35-
Jan 16, 2025210.20210.75210.20210.75210.75-
Jan 15, 2025211.10213.55211.10213.55213.55-
Jan 14, 2025209.75209.95209.75209.95209.95-
Jan 13, 2025205.00207.95205.00207.95207.95-
Jan 10, 2025205.20207.60205.20207.60207.60-
Jan 9, 2025204.85205.05204.85205.05205.05-
Jan 8, 2025203.35204.30203.35204.30204.30-
Jan 7, 2025203.50204.35203.50204.35204.35-
Jan 6, 2025211.50211.50209.20209.20209.20-
Jan 3, 2025210.60211.70210.60211.70211.70-
Jan 2, 2025 1.56 Dividend
Jan 2, 2025209.95213.25209.95213.25213.25-
Dec 30, 2024210.40210.40210.40210.40208.70-
Dec 27, 2024213.30213.30212.50212.50210.78-
Dec 23, 2024212.45212.75212.45212.75211.03-
Dec 20, 2024208.25213.35208.25213.35211.63-
Dec 19, 2024210.95212.25210.95212.25210.54-
Dec 18, 2024215.25216.95215.25216.95215.20-
Dec 17, 2024215.05216.05215.05216.05214.30-
Dec 16, 2024214.45217.10214.45217.10215.35-
Dec 13, 2024216.80216.80215.85215.85214.11-
Dec 12, 2024213.60218.90213.60218.90217.13-
Dec 11, 2024212.75214.55212.75214.55212.82-
Dec 10, 2024213.90214.00213.90214.00212.27-
Dec 9, 2024213.65213.65212.50212.50210.78-
Dec 6, 2024212.95213.85212.95213.85212.12-
Dec 5, 2024215.60215.60213.15213.15211.43-
Dec 4, 2024216.75216.75216.30216.30214.55-
Dec 3, 2024218.75218.75217.15217.15215.40-
Dec 2, 2024225.30225.30220.70220.70218.92-
Nov 29, 2024224.35224.60224.35224.60222.79-
Nov 28, 2024224.55224.75224.55224.75222.93-
Nov 27, 2024223.60225.05223.60225.05223.23-
Nov 26, 2024221.25223.55221.25223.55221.74-
Nov 25, 2024221.45223.25221.45223.25221.45-
Nov 22, 2024219.35222.80219.35222.80221.00-
Nov 21, 2024215.25219.85215.25219.85218.07-
Nov 20, 2024216.15216.15216.05216.05214.30-
Nov 19, 2024215.40216.15215.40216.15214.40-
Nov 18, 2024216.70216.70216.60216.60214.85-
Nov 15, 2024214.00217.20214.00217.20215.45-
Nov 14, 2024219.60219.60218.10218.10216.34-
Nov 13, 2024215.20220.40215.20220.40218.62-
Nov 12, 2024217.10218.05217.10218.05216.29-
Nov 11, 2024217.30219.75217.30219.75217.97-
Nov 8, 2024210.60218.05210.60218.05216.29-
Nov 7, 2024208.65210.45208.65210.45208.75-
Nov 6, 2024213.50213.50208.95208.95207.26-
Nov 5, 2024200.10202.95200.10202.95201.31-
Nov 4, 2024197.56199.42197.56199.42197.81-
Nov 1, 2024203.45203.45200.30200.30198.68-
Oct 31, 2024208.55208.55205.95205.95204.29-
Oct 30, 2024209.80209.80209.65209.65207.96-
Oct 29, 2024211.20211.20210.75210.75209.05-
Oct 28, 2024209.45210.35209.45210.35208.65-
Oct 25, 2024211.25211.25210.55210.55208.85-
Oct 24, 2024211.40212.65211.40212.65210.93-
Oct 23, 2024206.40210.50206.40210.50208.80-
Oct 22, 2024205.80207.70205.80207.70206.02-
Oct 21, 2024208.05208.05205.75205.75204.09-
Oct 18, 2024206.90208.60206.90208.60206.91-
Oct 17, 2024206.70207.35206.70207.35205.67-
Oct 16, 2024204.20205.65204.20205.65203.99-
Oct 15, 2024202.70206.15202.70206.15204.48-
Oct 14, 2024199.94202.50199.94202.50200.86-
Oct 11, 2024197.30199.14197.30199.14197.53-
Oct 10, 2024198.56198.56198.56198.56196.96-
Oct 9, 2024197.92198.00197.92198.00196.40-
Oct 8, 2024197.50198.16197.50198.16196.56-
Oct 7, 2024200.40200.40198.54198.54196.94-
Oct 4, 2024199.28199.54199.28199.54197.93-
Oct 3, 2024201.00201.00200.30200.30198.68-
Oct 2, 2024199.24200.60199.24200.60198.98-
Oct 1, 2024201.05201.05200.60200.60198.98-
Sep 30, 2024 1.56 Dividend
Sep 30, 2024199.12200.40199.12200.40198.78-
Sep 27, 2024202.15202.15201.65201.65198.33-
Sep 26, 2024205.70205.70204.00204.00200.65-
Sep 25, 2024203.95206.00203.95206.00202.61-
Sep 24, 2024208.70208.70206.70206.70203.30-
Sep 23, 2024205.35208.55205.35208.55205.12-
Sep 20, 2024205.35205.50205.35205.50202.12-
Sep 19, 2024207.15207.15206.15206.15202.76-
Sep 18, 2024206.80207.75206.80207.75204.33-
Sep 17, 2024208.15209.15208.15209.15205.71-
Sep 16, 2024210.45210.45209.05209.05205.61-
Sep 13, 2024207.95209.45207.95209.45206.01-
Sep 12, 2024208.20208.20207.45207.45204.04-
Sep 11, 2024205.70205.70205.55205.55202.17-
Sep 10, 2024202.90205.20202.90205.20201.83-
Sep 9, 2024201.40203.35201.40203.35200.01-
Sep 6, 2024202.45202.45198.74198.74195.47-
Sep 5, 2024203.90204.15203.90204.15200.79-
Sep 4, 2024203.70205.65203.70205.65202.27-
Sep 3, 2024202.85205.45202.85205.45202.07-
Sep 2, 2024203.25203.25202.95202.95199.61-
Aug 30, 2024200.65201.95200.65201.95198.63-
Aug 29, 2024199.88200.00199.88200.00196.71-
Aug 28, 2024197.72197.72197.72197.72194.47-
Aug 27, 2024195.90196.26195.90196.26193.03-
Aug 26, 2024197.26197.52197.26197.52194.27-
Aug 23, 2024195.42197.14195.42197.14193.90-
Aug 22, 2024193.78194.58193.78194.58191.38-
Aug 21, 2024193.98193.98193.98193.98190.79-
Aug 20, 2024194.10194.10194.10194.10190.91-
Aug 19, 2024193.78193.78193.78193.78190.59-
Aug 16, 2024194.92194.92194.92194.92191.72-
Aug 15, 2024193.42193.42193.42193.42190.24-
Aug 14, 2024191.86191.86191.86191.86188.71-
Aug 13, 2024190.78190.78190.78190.78187.64-
Aug 12, 2024191.78191.78191.78191.78188.63-
Aug 9, 2024189.96189.96189.96189.96186.84-
Aug 8, 2024189.00189.00189.00189.00185.89-
Aug 7, 2024191.96191.96191.96191.96188.80-
Aug 6, 2024187.12187.12187.12187.12184.04-
Aug 5, 2024189.30189.30189.30189.30186.19-
Aug 2, 2024195.12195.12195.12195.12191.91-
Aug 1, 2024188.74188.74188.74188.74185.64-
Jul 31, 2024189.60189.60189.60189.60186.48-
Jul 30, 2024191.64191.64191.64191.64188.49-
Jul 29, 2024189.90189.90189.90189.90186.78-
Jul 26, 2024186.44186.44186.44186.44183.37-
Jul 25, 2024189.40189.40189.40189.40186.29-
Jul 24, 2024190.50190.50190.50190.50187.37-
Jul 23, 2024191.00191.00191.00191.00187.86-
Jul 22, 2024189.60189.60189.60189.60186.48-
Jul 19, 2024190.82190.82190.82190.82187.68-
Jul 18, 2024189.60189.60189.60189.60186.48-
Jul 17, 2024187.46187.46187.46187.46184.38-
Jul 16, 2024185.72185.72185.72185.72182.67-
Jul 15, 2024184.84184.84184.84184.84181.80-
Jul 12, 2024186.08186.08186.08186.08183.02-
Jul 11, 2024187.02187.02187.02187.02183.94-
Jul 10, 2024187.36187.36187.36187.36184.28-
Jul 9, 2024186.90186.90186.90186.90183.83-
Jul 8, 2024186.40186.40186.40186.40183.34-
Jul 5, 2024185.62185.62185.62185.62182.57-
Jul 4, 2024186.02186.02186.02186.02182.96-
Jul 3, 2024189.10189.10189.10189.10185.99-
Jul 2, 2024189.40189.40189.40189.40186.29-
Jul 1, 2024191.78191.78191.78191.78188.63-
Jun 28, 2024 1.56 Dividend
Jun 28, 2024190.34190.34190.34190.34187.21-
Jun 27, 2024189.52189.52189.52189.52184.73-
Jun 26, 2024189.90189.90189.90189.90185.10-
Jun 25, 2024191.52191.52191.52191.52186.68-
Jun 24, 2024189.50189.50189.50189.50184.71-
Jun 21, 2024187.54187.54187.54187.54182.80-
Jun 20, 2024187.50187.50187.50187.50182.76-
Jun 19, 2024187.50187.50187.50187.50182.76-
Jun 18, 2024187.32187.32187.32187.32182.59-
Jun 17, 2024187.74187.74187.74187.74183.00-
Jun 14, 2024185.30185.30185.30185.30180.62-
Jun 13, 2024182.86182.86182.86182.86178.24-
Jun 12, 2024182.84182.84182.84182.84178.22-
Jun 11, 2024184.02184.02184.02184.02179.37-
Jun 10, 2024182.50182.50182.50182.50177.89-
Jun 7, 2024181.38181.38181.38181.38176.80-
Jun 6, 2024181.38181.38181.38181.38176.80-
Jun 5, 2024180.62180.62180.62180.62176.06-
Jun 4, 2024177.30177.30177.30177.30172.82-
Jun 3, 2024177.14177.14177.14177.14172.66-
May 31, 2024174.66174.66174.66174.66170.25-
May 30, 2024172.36172.36172.36172.36168.01-
May 29, 2024175.70175.70175.70175.70171.26-
May 28, 2024178.80178.80178.80178.80174.28-
May 27, 2024179.08179.08179.08179.08174.56-
May 24, 2024178.58178.58178.58178.58174.07-
May 23, 2024181.84181.84181.84181.84177.25-
May 22, 2024181.88181.88181.88181.88177.28-
May 21, 2024180.62180.62180.62180.62176.06-
May 20, 2024181.96181.96181.96181.96177.36-
May 17, 2024181.68181.68181.68181.68177.09-
May 16, 2024181.62181.62181.62181.62177.03-
May 15, 2024181.68181.68181.68181.68177.09-
May 14, 2024181.80181.80181.80181.80177.21-
May 13, 2024182.02182.02182.02182.02177.42-
May 10, 2024182.68182.68182.68182.68178.06-
May 9, 2024180.38180.38180.38180.38175.82-
May 8, 2024181.54181.54181.54181.54176.95-
May 7, 2024181.10181.10181.10181.10176.52-
May 6, 2024178.50178.50178.50178.50173.99-
May 3, 2024179.56179.56179.56179.56175.02-
May 2, 2024174.48174.48174.48174.48170.07-
Apr 30, 2024177.90177.90177.90177.90173.41-
Apr 29, 2024178.16178.16178.16178.16173.66-
Apr 26, 2024177.80177.80177.80177.80173.31-
Apr 25, 2024177.42177.42177.42177.42172.94-
Apr 24, 2024175.72175.72175.72175.72171.28-
Apr 23, 2024174.52174.52174.52174.52170.11-
Apr 22, 2024172.88172.88172.88172.88168.51-
Apr 19, 2024169.32169.32169.32169.32165.04-
Apr 18, 2024169.04169.04169.04169.04164.77-
Apr 17, 2024167.98167.98167.98167.98163.74-
Apr 16, 2024169.22169.22169.22169.22164.94-
Apr 15, 2024172.28172.28172.28172.28167.93-
Apr 12, 2024172.96172.96172.96172.96168.59-
Apr 11, 2024172.32172.32172.32172.32167.97-
Apr 10, 2024173.28173.28173.28173.28168.90-
Apr 9, 2024170.58170.58170.58170.58166.27-
Apr 8, 2024166.24166.24166.24166.24162.04-
Apr 5, 2024165.82165.82165.82165.82161.63-
Apr 4, 2024165.56165.56165.56165.56161.38-
Apr 3, 2024165.76165.76165.76165.76161.57-
Apr 2, 2024168.06168.06168.06168.06163.81-
Mar 28, 2024169.34169.34169.34169.34165.06-
Mar 27, 2024 1.56 Dividend
Mar 27, 2024165.40165.60165.40165.60161.42-
Mar 26, 2024167.60167.60167.60167.60161.71-
Mar 25, 2024168.86168.86168.86168.86162.92-
Mar 22, 2024170.00170.00170.00170.00164.02-
Mar 21, 2024168.04168.04168.04168.04162.13-
Mar 20, 2024167.20167.20167.20167.20161.32-
Mar 19, 2024167.64167.64167.64167.64161.75-
Mar 18, 2024168.60168.60168.60168.60162.67-