Singapore markets close in 5 hours 22 minutes
Straits Times Index
3,311.35 +21.93 (+0.67%) Nikkei
38,669.57 +283.84 (+0.74%) Hang Seng
19,301.88 +228.17 (+1.20%) FTSE 100
8,445.80 +17.67 (+0.21%) Bitcoin USD
66,067.84 +4,102.66 (+6.62%) CMC Crypto 200
1,390.02 +122.07 (+9.63%)
AvalonBay Communities, Inc. (AVBC.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 182.44 | 182.44 | 182.44 | 182.44 | 182.44 | - |
| 14 May 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
| 13 May 2024 | 182.92 | 182.92 | 182.38 | 182.38 | 182.38 | - |
| 10 May 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | - |
| 09 May 2024 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | - |
| 08 May 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | - |
| 07 May 2024 | 181.48 | 181.74 | 181.48 | 181.74 | 181.74 | - |
| 06 May 2024 | 179.38 | 180.64 | 179.38 | 180.64 | 180.64 | - |
| 03 May 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
| 02 May 2024 | 175.78 | 177.72 | 175.78 | 177.72 | 177.72 | - |
| 30 Apr 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
| 29 Apr 2024 | 179.10 | 179.16 | 179.10 | 179.16 | 179.16 | - |
| 26 Apr 2024 | 178.46 | 180.86 | 178.46 | 180.86 | 180.86 | - |
| 25 Apr 2024 | 177.24 | 177.24 | 177.20 | 177.20 | 177.20 | 4 |
| 24 Apr 2024 | 176.50 | 178.78 | 176.50 | 178.78 | 178.78 | - |
| 23 Apr 2024 | 175.64 | 176.62 | 175.64 | 176.62 | 176.62 | - |
| 22 Apr 2024 | 173.46 | 174.74 | 173.46 | 174.74 | 174.74 | - |
| 19 Apr 2024 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | - |
| 18 Apr 2024 | 169.84 | 170.54 | 169.84 | 170.54 | 170.54 | - |
| 17 Apr 2024 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | - |
| 16 Apr 2024 | 169.96 | 169.96 | 168.28 | 168.28 | 168.28 | - |
| 15 Apr 2024 | 173.22 | 173.22 | 171.28 | 171.28 | 171.28 | - |
| 12 Apr 2024 | 173.38 | 173.38 | 173.38 | 173.38 | 173.38 | - |
| 11 Apr 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | - |
| 10 Apr 2024 | 174.14 | 174.14 | 171.54 | 171.84 | 171.84 | 104 |
| 09 Apr 2024 | 171.46 | 173.54 | 171.46 | 173.54 | 173.54 | - |
| 08 Apr 2024 | 166.92 | 171.46 | 166.92 | 171.46 | 171.46 | - |
| 05 Apr 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | - |
| 04 Apr 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| 03 Apr 2024 | 166.80 | 166.80 | 165.56 | 165.56 | 165.56 | - |
| 02 Apr 2024 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | - |
| 28 Mar 2024 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | - |
| 27 Mar 2024 | 165.74 | 168.42 | 165.74 | 168.42 | 168.42 | - |
| 27 Mar 2024 | 1.7 Dividend | |||||
| 26 Mar 2024 | 167.88 | 167.88 | 167.68 | 167.68 | 165.98 | - |
| 25 Mar 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 166.79 | - |
| 22 Mar 2024 | 170.34 | 170.34 | 170.34 | 170.34 | 168.61 | - |
| 21 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.28 | - |
| 20 Mar 2024 | 167.56 | 167.70 | 167.56 | 167.70 | 166.00 | - |
| 19 Mar 2024 | 168.14 | 168.14 | 168.00 | 168.00 | 166.30 | - |
| 18 Mar 2024 | 168.84 | 168.84 | 168.54 | 168.54 | 166.83 | - |
| 15 Mar 2024 | 165.28 | 168.06 | 165.28 | 168.06 | 166.36 | - |
| 14 Mar 2024 | 168.26 | 168.26 | 168.26 | 168.26 | 166.55 | - |
| 13 Mar 2024 | 166.66 | 170.64 | 166.66 | 170.64 | 168.91 | - |
| 12 Mar 2024 | 169.02 | 169.02 | 167.90 | 167.90 | 166.20 | - |
| 11 Mar 2024 | 170.56 | 170.56 | 170.00 | 170.00 | 168.28 | - |
| 08 Mar 2024 | 169.14 | 169.54 | 169.14 | 169.54 | 167.82 | - |
| 07 Mar 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 166.83 | - |
| 06 Mar 2024 | 168.72 | 168.72 | 168.72 | 168.72 | 167.01 | - |
| 05 Mar 2024 | 170.38 | 170.52 | 170.38 | 170.52 | 168.79 | - |
| 04 Mar 2024 | 163.90 | 167.22 | 163.90 | 167.22 | 165.52 | - |
| 01 Mar 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 162.48 | - |
| 29 Feb 2024 | 164.34 | 164.34 | 164.34 | 164.34 | 162.67 | - |
| 28 Feb 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 160.46 | - |
| 27 Feb 2024 | 159.94 | 160.58 | 159.94 | 160.58 | 158.95 | - |
| 26 Feb 2024 | 164.76 | 164.76 | 160.12 | 160.12 | 158.50 | 229 |
| 23 Feb 2024 | 162.68 | 162.68 | 162.40 | 162.40 | 160.75 | - |
| 22 Feb 2024 | 163.92 | 163.92 | 163.92 | 163.92 | 162.26 | - |
| 21 Feb 2024 | 162.92 | 164.24 | 162.92 | 164.24 | 162.57 | - |
| 20 Feb 2024 | 165.04 | 165.04 | 163.50 | 163.50 | 161.84 | - |
| 19 Feb 2024 | 164.34 | 164.44 | 164.34 | 164.44 | 162.77 | - |
| 16 Feb 2024 | 165.02 | 165.02 | 164.68 | 164.68 | 163.01 | - |
| 15 Feb 2024 | 161.62 | 163.36 | 161.62 | 163.36 | 161.70 | - |
| 14 Feb 2024 | 160.88 | 161.02 | 160.88 | 161.02 | 159.39 | - |
| 13 Feb 2024 | 161.82 | 161.82 | 159.60 | 159.60 | 157.98 | - |
| 12 Feb 2024 | 161.54 | 161.98 | 161.54 | 161.98 | 160.34 | - |
| 09 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.37 | - |
| 08 Feb 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 159.70 | - |
| 07 Feb 2024 | 160.50 | 160.50 | 159.32 | 159.32 | 157.70 | - |
| 06 Feb 2024 | 158.10 | 159.90 | 158.10 | 159.90 | 158.28 | - |
| 05 Feb 2024 | 161.94 | 161.94 | 159.36 | 159.36 | 157.74 | - |
| 02 Feb 2024 | 163.60 | 163.60 | 161.96 | 161.96 | 160.32 | - |
| 01 Feb 2024 | 163.46 | 165.14 | 160.62 | 160.94 | 159.31 | 179 |
| 31 Jan 2024 | 165.14 | 167.92 | 165.14 | 167.92 | 166.22 | - |
| 30 Jan 2024 | 164.34 | 164.34 | 164.16 | 164.16 | 162.50 | - |
| 29 Jan 2024 | 163.72 | 165.30 | 163.72 | 165.30 | 163.62 | - |
| 26 Jan 2024 | 162.36 | 162.36 | 162.36 | 162.36 | 160.71 | - |
| 25 Jan 2024 | 161.98 | 162.90 | 161.98 | 162.90 | 161.25 | - |
| 24 Jan 2024 | 165.36 | 165.36 | 162.90 | 162.90 | 161.25 | - |
| 23 Jan 2024 | 166.06 | 166.06 | 164.62 | 164.62 | 162.95 | - |
| 22 Jan 2024 | 165.58 | 165.58 | 165.42 | 165.42 | 163.74 | - |
| 19 Jan 2024 | 163.20 | 163.36 | 163.20 | 163.36 | 161.70 | - |
| 18 Jan 2024 | 163.70 | 163.70 | 162.50 | 162.50 | 160.85 | - |
| 17 Jan 2024 | 165.10 | 165.10 | 162.78 | 162.78 | 161.13 | - |
| 16 Jan 2024 | 166.44 | 166.48 | 166.44 | 166.48 | 164.79 | - |
| 15 Jan 2024 | 166.50 | 166.58 | 166.50 | 166.58 | 164.89 | - |
| 12 Jan 2024 | 166.44 | 167.26 | 166.44 | 167.26 | 165.56 | - |
| 11 Jan 2024 | 167.66 | 167.68 | 167.66 | 167.68 | 165.98 | - |
| 10 Jan 2024 | 167.48 | 167.54 | 167.48 | 167.54 | 165.84 | - |
| 09 Jan 2024 | 168.14 | 168.20 | 168.14 | 168.20 | 166.49 | - |
| 08 Jan 2024 | 166.44 | 167.54 | 166.44 | 167.54 | 165.84 | - |
| 05 Jan 2024 | 167.18 | 167.50 | 167.18 | 167.50 | 165.80 | - |
| 04 Jan 2024 | 168.32 | 168.32 | 168.32 | 168.32 | 166.61 | - |
| 03 Jan 2024 | 168.56 | 168.56 | 168.56 | 168.56 | 166.85 | - |
| 02 Jan 2024 | 167.50 | 171.24 | 167.50 | 171.24 | 169.50 | 79 |
| 29 Dec 2023 | 171.46 | 171.46 | 171.46 | 171.46 | 169.72 | - |
| 28 Dec 2023 | 168.98 | 169.50 | 168.98 | 169.50 | 167.78 | - |
| 28 Dec 2023 | 1.65 Dividend | |||||
| 27 Dec 2023 | 170.46 | 170.46 | 170.06 | 170.06 | 166.70 | - |
| 22 Dec 2023 | 169.08 | 171.16 | 169.08 | 171.16 | 167.78 | - |
| *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.