AvalonBay Communities Inc (WV8.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
| 04 Jul 2024 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 03 Jul 2024 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | - |
| 02 Jul 2024 | 191.26 | 191.26 | 191.26 | 191.26 | 191.26 | - |
| 01 Jul 2024 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | - |
| 28 Jun 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
| 28 Jun 2024 | 1.7 Dividend | |||||
| 27 Jun 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 189.70 | - |
| 26 Jun 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 189.76 | - |
| 25 Jun 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 189.76 | - |
| 24 Jun 2024 | 189.52 | 189.52 | 189.52 | 189.52 | 187.84 | - |
| 21 Jun 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 186.05 | - |
| 20 Jun 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 186.05 | - |
| 19 Jun 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 186.05 | - |
| 18 Jun 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 186.05 | - |
| 17 Jun 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 186.05 | - |
| 14 Jun 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 183.67 | - |
| 13 Jun 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 182.43 | - |
| 12 Jun 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 182.43 | - |
| 11 Jun 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 182.43 | - |
| 10 Jun 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 180.78 | - |
| 07 Jun 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 179.77 | - |
| 06 Jun 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 179.77 | - |
| 05 Jun 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 179.00 | - |
| 04 Jun 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 175.75 | - |
| 03 Jun 2024 | 177.08 | 177.08 | 177.08 | 177.08 | 175.51 | - |
| 31 May 2024 | 174.64 | 174.64 | 174.64 | 174.64 | 173.09 | - |
| 30 May 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 172.55 | - |
| 29 May 2024 | 177.38 | 177.38 | 177.38 | 177.38 | 175.80 | - |
| 28 May 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 178.76 | - |
| 27 May 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 178.76 | - |
| 24 May 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 178.76 | - |
| 23 May 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 180.74 | - |
| 22 May 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 180.74 | - |
| 21 May 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 180.74 | - |
| 20 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 181.06 | - |
| 17 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 181.06 | - |
| 16 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 181.06 | - |
| 15 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 181.06 | - |
| 14 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 181.06 | - |
| 13 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 181.06 | - |
| 10 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 181.06 | - |
| 09 May 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 179.91 | - |
| 08 May 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 179.91 | - |
| 07 May 2024 | 180.64 | 180.64 | 180.64 | 180.64 | 179.04 | - |
| 06 May 2024 | 179.42 | 179.42 | 179.42 | 179.42 | 177.83 | - |
| 03 May 2024 | 179.42 | 179.42 | 179.42 | 179.42 | 177.83 | - |
| 02 May 2024 | 176.14 | 176.14 | 176.14 | 176.14 | 174.58 | - |
| 30 Apr 2024 | 178.16 | 178.16 | 178.16 | 178.16 | 176.58 | - |
| 29 Apr 2024 | 178.16 | 178.16 | 178.16 | 178.16 | 176.58 | - |
| 26 Apr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 176.22 | - |
| 25 Apr 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 175.82 | - |
| 24 Apr 2024 | 175.66 | 175.66 | 175.66 | 175.66 | 174.10 | - |
| 23 Apr 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 172.93 | - |
| 22 Apr 2024 | 172.24 | 172.24 | 172.24 | 172.24 | 170.71 | - |
| 19 Apr 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 167.90 | - |
| 18 Apr 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 167.48 | - |
| 17 Apr 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 167.44 | - |
| 16 Apr 2024 | 170.76 | 170.76 | 170.76 | 170.76 | 169.24 | - |
| 15 Apr 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 171.68 | - |
| 12 Apr 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 171.68 | - |
| 11 Apr 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 171.68 | - |
| 10 Apr 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 171.68 | - |
| 09 Apr 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 169.06 | - |
| 08 Apr 2024 | 167.18 | 167.18 | 167.18 | 167.18 | 165.70 | - |
| 05 Apr 2024 | 167.18 | 167.18 | 167.18 | 167.18 | 165.70 | - |
| 04 Apr 2024 | 167.18 | 167.18 | 167.18 | 167.18 | 165.70 | - |
| 03 Apr 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 165.91 | - |
| 02 Apr 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 167.72 | - |
| 28 Mar 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 167.72 | - |
| 27 Mar 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 164.72 | - |
| 27 Mar 2024 | 1.7 Dividend | |||||
| 26 Mar 2024 | 168.22 | 168.22 | 168.22 | 168.22 | 165.04 | - |
| 25 Mar 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 166.39 | - |
| 22 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 166.79 | - |
| 21 Mar 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 164.79 | - |
| 20 Mar 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 164.79 | - |
| 19 Mar 2024 | 168.36 | 168.36 | 168.36 | 168.36 | 165.18 | - |
| 18 Mar 2024 | 168.48 | 168.48 | 168.48 | 168.48 | 165.30 | - |
| 15 Mar 2024 | 167.78 | 167.78 | 167.78 | 167.78 | 164.61 | - |
| 14 Mar 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 166.91 | - |
| 13 Mar 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 165.35 | - |
| 12 Mar 2024 | 169.36 | 169.36 | 169.36 | 169.36 | 166.16 | - |
| 11 Mar 2024 | 169.84 | 169.84 | 169.84 | 169.84 | 166.63 | - |
| 08 Mar 2024 | 169.58 | 169.58 | 169.58 | 169.58 | 166.38 | - |
| 07 Mar 2024 | 169.58 | 169.58 | 169.58 | 169.58 | 166.38 | - |
| 06 Mar 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 166.69 | - |
| 05 Mar 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 166.98 | - |
| 04 Mar 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 160.21 | - |
| 01 Mar 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 160.21 | - |
| 29 Feb 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 158.78 | - |
| 28 Feb 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 157.64 | - |
| 27 Feb 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 157.64 | - |
| 26 Feb 2024 | 163.84 | 164.58 | 163.84 | 164.58 | 161.47 | 20 |
| 23 Feb 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 160.51 | - |
| 22 Feb 2024 | 164.04 | 164.04 | 164.04 | 164.04 | 160.94 | - |
| 21 Feb 2024 | 163.84 | 163.84 | 163.84 | 163.84 | 160.74 | - |
| 20 Feb 2024 | 164.28 | 164.28 | 164.28 | 164.28 | 161.18 | - |
| 19 Feb 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 161.10 | - |
| 16 Feb 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 161.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.