AvalonBay Communities Inc (WV8.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 191.78 | 191.78 | 191.78 | 191.78 | 191.78 | 4 |
| 28 Jun 2024 | 190.34 | 190.34 | 190.34 | 190.34 | 190.34 | - |
| 28 Jun 2024 | 1.7 Dividend | |||||
| 27 Jun 2024 | 189.52 | 189.52 | 189.52 | 189.52 | 187.82 | - |
| 26 Jun 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 188.20 | - |
| 25 Jun 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 189.80 | - |
| 24 Jun 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 187.80 | - |
| 21 Jun 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 185.86 | - |
| 20 Jun 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 185.82 | - |
| 19 Jun 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 185.82 | - |
| 18 Jun 2024 | 187.32 | 187.32 | 187.32 | 187.32 | 185.64 | - |
| 17 Jun 2024 | 187.74 | 187.74 | 187.74 | 187.74 | 186.06 | - |
| 14 Jun 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 183.64 | - |
| 13 Jun 2024 | 182.86 | 182.86 | 182.86 | 182.86 | 181.22 | - |
| 12 Jun 2024 | 182.84 | 182.84 | 182.84 | 182.84 | 181.20 | - |
| 11 Jun 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 182.37 | - |
| 10 Jun 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 180.86 | - |
| 07 Jun 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 179.75 | - |
| 06 Jun 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 179.75 | - |
| 05 Jun 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 179.00 | - |
| 04 Jun 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 175.71 | - |
| 03 Jun 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 175.55 | - |
| 31 May 2024 | 174.66 | 174.66 | 174.66 | 174.66 | 173.09 | - |
| 30 May 2024 | 172.36 | 172.36 | 172.36 | 172.36 | 170.81 | - |
| 29 May 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 174.12 | - |
| 28 May 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 177.20 | - |
| 27 May 2024 | 179.08 | 179.08 | 179.08 | 179.08 | 177.47 | - |
| 24 May 2024 | 178.58 | 178.58 | 178.58 | 178.58 | 176.98 | - |
| 23 May 2024 | 181.84 | 181.84 | 181.84 | 181.84 | 180.21 | - |
| 22 May 2024 | 181.88 | 181.88 | 181.88 | 181.88 | 180.25 | - |
| 21 May 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 179.00 | - |
| 20 May 2024 | 181.96 | 181.96 | 181.96 | 181.96 | 180.33 | - |
| 17 May 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 180.05 | - |
| 16 May 2024 | 181.62 | 181.62 | 181.62 | 181.62 | 179.99 | - |
| 15 May 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 180.05 | - |
| 14 May 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 180.17 | - |
| 13 May 2024 | 182.02 | 182.02 | 182.02 | 182.02 | 180.39 | - |
| 10 May 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 181.04 | - |
| 09 May 2024 | 180.38 | 180.38 | 180.38 | 180.38 | 178.76 | - |
| 08 May 2024 | 181.54 | 181.54 | 181.54 | 181.54 | 179.91 | - |
| 07 May 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 179.48 | - |
| 06 May 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 176.90 | - |
| 03 May 2024 | 179.56 | 179.56 | 179.56 | 179.56 | 177.95 | - |
| 02 May 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 172.91 | - |
| 30 Apr 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 176.30 | - |
| 29 Apr 2024 | 178.16 | 178.16 | 178.16 | 178.16 | 176.56 | - |
| 26 Apr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 176.21 | - |
| 25 Apr 2024 | 177.42 | 177.42 | 177.42 | 177.42 | 175.83 | - |
| 24 Apr 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 174.14 | - |
| 23 Apr 2024 | 174.52 | 174.52 | 174.52 | 174.52 | 172.95 | - |
| 22 Apr 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 171.33 | - |
| 19 Apr 2024 | 169.32 | 169.32 | 169.32 | 169.32 | 167.80 | - |
| 18 Apr 2024 | 169.04 | 169.04 | 169.04 | 169.04 | 167.52 | - |
| 17 Apr 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 166.47 | - |
| 16 Apr 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 167.70 | - |
| 15 Apr 2024 | 172.28 | 172.28 | 172.28 | 172.28 | 170.73 | - |
| 12 Apr 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 171.41 | - |
| 11 Apr 2024 | 172.32 | 172.32 | 172.32 | 172.32 | 170.77 | - |
| 10 Apr 2024 | 173.28 | 173.28 | 173.28 | 173.28 | 171.73 | - |
| 09 Apr 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 169.05 | - |
| 08 Apr 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 164.75 | - |
| 05 Apr 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 164.33 | - |
| 04 Apr 2024 | 165.56 | 165.56 | 165.56 | 165.56 | 164.07 | - |
| 03 Apr 2024 | 165.76 | 165.76 | 165.76 | 165.76 | 164.27 | - |
| 02 Apr 2024 | 168.06 | 168.06 | 168.06 | 168.06 | 166.55 | - |
| 28 Mar 2024 | 169.34 | 169.34 | 169.34 | 169.34 | 167.82 | - |
| 27 Mar 2024 | 165.40 | 165.60 | 165.40 | 165.60 | 164.11 | - |
| 27 Mar 2024 | 1.7 Dividend | |||||
| 26 Mar 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 164.41 | - |
| 25 Mar 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 165.65 | - |
| 22 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 166.77 | - |
| 21 Mar 2024 | 168.04 | 168.04 | 168.04 | 168.04 | 164.84 | - |
| 20 Mar 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 164.02 | - |
| 19 Mar 2024 | 167.64 | 167.64 | 167.64 | 167.64 | 164.45 | - |
| 18 Mar 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 165.39 | - |
| 15 Mar 2024 | 167.28 | 167.28 | 167.28 | 167.28 | 164.10 | - |
| 14 Mar 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 166.86 | - |
| 13 Mar 2024 | 167.82 | 167.82 | 167.82 | 167.82 | 164.63 | - |
| 12 Mar 2024 | 168.58 | 168.58 | 168.58 | 168.58 | 165.37 | - |
| 11 Mar 2024 | 169.88 | 169.88 | 169.88 | 169.88 | 166.65 | - |
| 08 Mar 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 164.98 | - |
| 07 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 164.80 | - |
| 06 Mar 2024 | 168.32 | 168.32 | 168.32 | 168.32 | 165.12 | - |
| 05 Mar 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 166.18 | - |
| 04 Mar 2024 | 163.22 | 163.22 | 163.22 | 163.22 | 160.12 | - |
| 01 Mar 2024 | 163.24 | 163.24 | 163.24 | 163.24 | 160.13 | - |
| 29 Feb 2024 | 161.88 | 161.88 | 161.88 | 161.88 | 158.80 | - |
| 28 Feb 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 157.09 | - |
| 27 Feb 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 156.07 | - |
| 26 Feb 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 160.94 | - |
| 23 Feb 2024 | 162.08 | 162.08 | 162.08 | 162.08 | 159.00 | - |
| 22 Feb 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 160.98 | - |
| 21 Feb 2024 | 162.26 | 162.26 | 162.26 | 162.26 | 159.17 | - |
| 20 Feb 2024 | 164.16 | 164.16 | 164.16 | 164.16 | 161.04 | - |
| 19 Feb 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 159.70 | - |
| 16 Feb 2024 | 165.04 | 165.04 | 165.04 | 165.04 | 161.90 | - |
| 15 Feb 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 157.98 | - |
| 14 Feb 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 156.94 | - |
| 13 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 157.94 | - |
| 12 Feb 2024 | 161.06 | 161.06 | 161.06 | 161.06 | 158.00 | - |
| *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.