Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,048.45 -3,327.81 (-5.17%) CMC Crypto 200
1,262.09 -47.63 (-3.64%)
AvalonBay Communities Inc (WV8.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | 20 |
| 21 Jun 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
| 20 Jun 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
| 19 Jun 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
| 18 Jun 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
| 17 Jun 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
| 14 Jun 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | - |
| 13 Jun 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | - |
| 12 Jun 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | - |
| 11 Jun 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | - |
| 10 Jun 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| 07 Jun 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - |
| 06 Jun 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - |
| 05 Jun 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| 04 Jun 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | - |
| 03 Jun 2024 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | - |
| 31 May 2024 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | - |
| 30 May 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
| 29 May 2024 | 177.38 | 177.38 | 177.38 | 177.38 | 177.38 | - |
| 28 May 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | - |
| 27 May 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | - |
| 24 May 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | - |
| 23 May 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | - |
| 22 May 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | - |
| 21 May 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | - |
| 20 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 182.68 | - |
| 17 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 182.68 | - |
| 16 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 182.68 | - |
| 15 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 182.68 | - |
| 14 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 182.68 | - |
| 13 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 182.68 | - |
| 10 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 182.68 | - |
| 09 May 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | - |
| 08 May 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | - |
| 07 May 2024 | 180.64 | 180.64 | 180.64 | 180.64 | 180.64 | - |
| 06 May 2024 | 179.42 | 179.42 | 179.42 | 179.42 | 179.42 | - |
| 03 May 2024 | 179.42 | 179.42 | 179.42 | 179.42 | 179.42 | - |
| 02 May 2024 | 176.14 | 176.14 | 176.14 | 176.14 | 176.14 | - |
| 30 Apr 2024 | 178.16 | 178.16 | 178.16 | 178.16 | 178.16 | - |
| 29 Apr 2024 | 178.16 | 178.16 | 178.16 | 178.16 | 178.16 | - |
| 26 Apr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
| 25 Apr 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
| 24 Apr 2024 | 175.66 | 175.66 | 175.66 | 175.66 | 175.66 | - |
| 23 Apr 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | - |
| 22 Apr 2024 | 172.24 | 172.24 | 172.24 | 172.24 | 172.24 | - |
| 19 Apr 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
| 18 Apr 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - |
| 17 Apr 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | - |
| 16 Apr 2024 | 170.76 | 170.76 | 170.76 | 170.76 | 170.76 | - |
| 15 Apr 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | - |
| 12 Apr 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | - |
| 11 Apr 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | - |
| 10 Apr 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | - |
| 09 Apr 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | - |
| 08 Apr 2024 | 167.18 | 167.18 | 167.18 | 167.18 | 167.18 | - |
| 05 Apr 2024 | 167.18 | 167.18 | 167.18 | 167.18 | 167.18 | - |
| 04 Apr 2024 | 167.18 | 167.18 | 167.18 | 167.18 | 167.18 | - |
| 03 Apr 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 02 Apr 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | - |
| 28 Mar 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | - |
| 27 Mar 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| 27 Mar 2024 | 1.7 Dividend | |||||
| 26 Mar 2024 | 168.22 | 168.22 | 168.22 | 168.22 | 166.52 | - |
| 25 Mar 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 167.89 | - |
| 22 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.28 | - |
| 21 Mar 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 166.26 | - |
| 20 Mar 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 166.26 | - |
| 19 Mar 2024 | 168.36 | 168.36 | 168.36 | 168.36 | 166.66 | - |
| 18 Mar 2024 | 168.48 | 168.48 | 168.48 | 168.48 | 166.78 | - |
| 15 Mar 2024 | 167.78 | 167.78 | 167.78 | 167.78 | 166.08 | - |
| 14 Mar 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 168.40 | - |
| 13 Mar 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 166.84 | - |
| 12 Mar 2024 | 169.36 | 169.36 | 169.36 | 169.36 | 167.65 | - |
| 11 Mar 2024 | 169.84 | 169.84 | 169.84 | 169.84 | 168.12 | - |
| 08 Mar 2024 | 169.58 | 169.58 | 169.58 | 169.58 | 167.87 | - |
| 07 Mar 2024 | 169.58 | 169.58 | 169.58 | 169.58 | 167.87 | - |
| 06 Mar 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 168.18 | - |
| 05 Mar 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 168.48 | - |
| 04 Mar 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 161.65 | - |
| 01 Mar 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 161.65 | - |
| 29 Feb 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 160.20 | - |
| 28 Feb 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 159.06 | - |
| 27 Feb 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 159.06 | - |
| 26 Feb 2024 | 163.84 | 164.58 | 163.84 | 164.58 | 162.92 | 20 |
| 23 Feb 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 161.95 | - |
| 22 Feb 2024 | 164.04 | 164.04 | 164.04 | 164.04 | 162.38 | - |
| 21 Feb 2024 | 163.84 | 163.84 | 163.84 | 163.84 | 162.18 | - |
| 20 Feb 2024 | 164.28 | 164.28 | 164.28 | 164.28 | 162.62 | - |
| 19 Feb 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 162.54 | - |
| 16 Feb 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 162.54 | - |
| 15 Feb 2024 | 161.06 | 161.06 | 161.06 | 161.06 | 159.43 | - |
| 14 Feb 2024 | 161.06 | 161.06 | 161.06 | 161.06 | 159.43 | - |
| 13 Feb 2024 | 161.06 | 161.06 | 161.06 | 161.06 | 159.43 | - |
| 12 Feb 2024 | 161.06 | 161.06 | 161.06 | 161.06 | 159.43 | - |
| 09 Feb 2024 | 161.06 | 161.06 | 161.06 | 161.06 | 159.43 | - |
| 08 Feb 2024 | 160.12 | 160.12 | 160.12 | 160.12 | 158.50 | - |
| 07 Feb 2024 | 159.86 | 159.86 | 159.86 | 159.86 | 158.24 | - |
| 06 Feb 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 157.22 | - |
| 05 Feb 2024 | 162.82 | 162.82 | 162.82 | 162.82 | 161.17 | - |
| 02 Feb 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 163.00 | - |
| *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.