Holen Sie sich die Stockscreener-App
188.64
0.86%
1.7051
Avalonbay Communities Inc-Aktien (AVB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $189.7 | $186.8 | $2.95 | 280,397.0 | +0.91% |
| 2025-08-12 | $187.0 | $184.3 | $2.75 | 701,791.0 | +1.00% |
| 2025-08-11 | $187.1 | $184.5 | $2.61 | 825,810.0 | -0.91% |
| 2025-08-08 | $189.1 | $186.3 | $2.77 | 720,392.0 | -0.78% |
| 2025-08-07 | $189.4 | $187.0 | $2.33 | 1,001,756.0 | +0.93% |
| 2025-08-06 | $187.7 | $184.6 | $3.13 | 1,283,569.0 | +0.10% |
| 2025-08-05 | $189.5 | $183.0 | $6.54 | 1,919,236.0 | +1.96% |
| 2025-08-04 | $186.2 | $182.3 | $3.92 | 1,301,403.0 | -0.93% |
| 2025-08-01 | $188.2 | $181.2 | $7.01 | 1,833,890.0 | -0.99% |
| 2025-07-31 | $194.2 | $185.8 | $8.38 | 1,581,534.0 | -5.11% |
| 2025-07-30 | $202.1 | $194.4 | $7.62 | 1,068,144.0 | -3.35% |
| 2025-07-29 | $203.3 | $198.8 | $4.51 | 533,588.0 | +2.19% |
| 2025-07-28 | $202.2 | $198.6 | $3.60 | 586,755.0 | -1.48% |
| 2025-07-25 | $203.1 | $200.4 | $2.70 | 310,958.0 | +0.08% |
| 2025-07-24 | $203.3 | $201.3 | $1.93 | 495,398.0 | -0.88% |
| 2025-07-23 | $203.6 | $202.4 | $1.19 | 298,334.0 | -0.55% |
| 2025-07-22 | $204.7 | $201.3 | $3.34 | 662,402.0 | +1.85% |
| 2025-07-21 | $205.0 | $200.2 | $4.82 | 630,597.0 | -0.91% |
| 2025-07-18 | $203.3 | $201.3 | $2.01 | 459,729.0 | +0.25% |
| 2025-07-17 | $203.1 | $200.7 | $2.36 | 652,533.0 | +0.13% |
| 2025-07-16 | $202.1 | $199.3 | $2.80 | 591,063.0 | +1.19% |
| 2025-07-15 | $202.0 | $198.4 | $3.54 | 621,323.0 | -1.22% |
Avalonbay Communities Inc-Aktien (AVB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avalonbay Communities Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avalonbay Communities Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avalonbay Communities Inc-Aktien (AVB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $189.7 | $181.2 | $8.50 | 9,868,244.0 | +1.27% |
| 2025-07 | $206.5 | $185.8 | $20.66 | 15,307,216.0 | -8.46% |
| 2025-06 | $209.9 | $199.6 | $10.26 | 19,488,950.0 | -1.58% |
| 2025-05 | $213.3 | $196.8 | $16.52 | 18,125,038.0 | -1.53% |
| 2025-04 | $216.5 | $180.4 | $36.07 | 21,305,495.0 | -2.16% |
| 2025-03 | $229.0 | $206.8 | $22.19 | 14,272,267.0 | -5.11% |
| 2025-02 | $227.5 | $214.9 | $12.56 | 11,978,087.0 | +2.11% |
| 2025-01 | $223.6 | $209.3 | $14.23 | 11,397,690.0 | +0.70% |
Avalonbay Communities Inc-Aktien (AVB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $234.5 | $216.5 | $18.02 | 10,977,198.0 | -6.61% |
| 2024-11 | $239.3 | $216.2 | $23.10 | 11,779,726.0 | +6.20% |
| 2024-10 | $231.4 | $216.1 | $15.29 | 13,982,923.0 | -1.62% |
| 2024-09 | $236.3 | $220.5 | $15.76 | 17,246,010.0 | -0.21% |
| 2024-08 | $226.2 | $203.6 | $22.57 | 13,719,813.0 | +10.16% |
| 2024-07 | $211.2 | $200.2 | $10.99 | 11,427,731.0 | -0.95% |
| 2024-06 | $208.4 | $193.0 | $15.43 | 11,233,461.0 | +7.37% |
| 2024-05 | $200.7 | $186.2 | $14.53 | 11,965,624.0 | +1.64% |
| 2024-04 | $196.1 | $177.4 | $18.67 | 16,346,816.0 | +2.16% |
| 2024-03 | $187.3 | $174.5 | $12.86 | 14,223,866.0 | +4.82% |
| 2024-02 | $178.9 | $169.4 | $9.52 | 17,360,839.0 | -1.11% |
| 2024-01 | $188.3 | $175.1 | $13.17 | 18,681,277.0 | -4.39% |
Avalonbay Communities Inc-Aktien (AVB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $193.3 | $172.3 | $21.02 | 17,636,431.0 | +8.26% |
| 2023-11 | $175.1 | $161.8 | $13.28 | 15,729,085.0 | +4.34% |
| 2023-10 | $179.8 | $160.4 | $19.32 | 16,490,693.0 | -3.49% |
| 2023-09 | $185.1 | $169.9 | $15.18 | 13,450,370.0 | -6.57% |
| 2023-08 | $190.3 | $176.0 | $14.33 | 12,523,955.0 | -2.56% |
| 2023-07 | $198.7 | $184.2 | $14.41 | 14,749,985.0 | -0.33% |
| 2023-06 | $192.9 | $172.1 | $20.83 | 15,007,822.0 | +8.79% |
| 2023-05 | $182.2 | $167.6 | $14.64 | 13,747,860.0 | -3.54% |
| 2023-04 | $183.0 | $164.2 | $18.79 | 17,625,202.0 | +7.32% |
| 2023-03 | $175.2 | $153.1 | $22.15 | 18,975,112.0 | -2.59% |
| 2023-02 | $185.8 | $172.4 | $13.37 | 17,368,404.0 | -2.77% |
| 2023-01 | $178.6 | $157.7 | $20.86 | 17,116,802.0 | +9.86% |
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):