Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 232.16 235.11 232.16 233.25 489,936 +1.23(+0.53%)
Dec 30, 2021 231.78 233.24 230.74 232.02 610,768 +0.28(+0.12%)
Dec 29, 2021 230.45 232.57 228.08 231.74 429,209 +1.96(+0.85%)
Dec 28, 2021 228.59 230.70 228.41 229.78 419,055 +0.65(+0.28%)
Dec 27, 2021 226.31 229.30 224.89 229.12 432,482 +3.61(+1.60%)
Dec 23, 2021 227.12 227.80 224.47 225.52 440,818 -1.29(-0.57%)
Dec 22, 2021 224.74 227.48 224.69 226.81 348,649 +1.84(+0.82%)
Dec 21, 2021 222.88 226.85 222.56 224.97 607,289 +3.32(+1.50%)
Dec 20, 2021 222.43 224.53 220.28 221.65 879,690 -2.73(-1.22%)
Dec 17, 2021 225.73 228.01 223.83 224.38 1,695,070 -1.27(-0.56%)
Dec 16, 2021 228.53 229.61 224.06 225.65 1,184,203 -2.74(-1.20%)
Dec 15, 2021 225.06 229.21 224.65 228.39 974,354 +4.28(+1.91%)
Dec 14, 2021 227.49 227.95 222.39 224.12 763,301 -3.51(-1.54%)
Dec 13, 2021 224.65 228.83 223.26 227.63 660,699 +2.94(+1.31%)
Dec 10, 2021 225.78 225.78 222.79 224.69 774,976 +2.16(+0.97%)
Dec 09, 2021 224.64 225.30 222.27 222.54 682,078 -2.70(-1.20%)
Dec 08, 2021 221.52 226.34 220.73 225.24 1,113,801 +3.88(+1.75%)
Dec 07, 2021 221.37 223.71 218.13 221.35 1,803,698 +0.34(+0.15%)
Dec 06, 2021 220.81 224.62 220.27 221.01 620,869 +2.66(+1.22%)
Dec 03, 2021 219.44 219.93 216.30 218.35 842,221 -0.42(-0.19%)
Dec 02, 2021 212.73 219.48 211.73 218.78 1,174,239 +7.64(+3.62%)
Dec 01, 2021 221.38 221.38 211.05 211.14 1,510,621 -8.05(-3.67%)
Nov 30, 2021 219.88 220.54 218.56 219.19 1,401,242 -1.75(-0.79%)
Nov 29, 2021 221.69 223.34 219.58 220.94 1,184,633 +1.28(+0.58%)
Nov 26, 2021 223.10 223.94 218.29 219.66 430,976 -6.85(-3.03%)
Nov 24, 2021 222.49 227.06 222.31 226.52 352,805 +3.79(+1.70%)
Nov 23, 2021 219.45 223.52 217.77 222.73 867,288 +3.99(+1.82%)
Nov 22, 2021 222.25 222.52 218.66 218.74 782,273 -3.33(-1.50%)
Nov 19, 2021 225.90 225.90 221.65 222.07 540,023 -3.77(-1.67%)
Nov 18, 2021 223.99 226.04 224.82 225.84 600,811 +2.04(+0.91%)
Nov 17, 2021 221.00 223.92 215.84 223.80 679,864 +1.84(+0.83%)
Nov 16, 2021 225.21 225.64 221.31 221.96 460,645 -3.25(-1.44%)
Nov 15, 2021 221.19 225.24 220.57 225.21 417,498 +4.06(+1.83%)
Nov 12, 2021 221.44 222.21 219.88 221.15 420,929 -0.01(-0.00%)
Nov 11, 2021 220.88 221.22 219.07 221.16 581,769 +0.60(+0.27%)
Nov 10, 2021 219.77 220.56 424,893 +0.21(+0.10%)
Nov 09, 2021 219.01 220.43 218.11 220.34 498,973 +1.61(+0.73%)
Nov 08, 2021 220.91 221.14 215.96 218.74 702,077 +0.50(+0.23%)
Nov 05, 2021 216.28 219.01 215.15 218.24 840,207 +3.78(+1.76%)
Nov 04, 2021 217.26 218.29 212.38 214.46 564,644 -2.76(-1.27%)
Nov 03, 2021 217.05 217.57 214.90 217.22 855,988 +1.04(+0.48%)
Nov 02, 2021 217.03 217.56 214.60 216.19 688,227 +0.46(+0.21%)
Nov 01, 2021 217.76 215.12 211.73 215.73 642,725 -1.45(-0.67%)
Oct 29, 2021 218.76 220.10 216.58 217.18 1,006,707 -2.31(-1.05%)
Oct 28, 2021 216.68 221.72 215.69 219.49 846,697 +2.36(+1.09%)
Oct 27, 2021 215.64 218.85 214.38 217.13 656,195 +2.04(+0.95%)
Oct 26, 2021 213.84 216.39 215.09 387,215 +1.50(+0.70%)
Oct 25, 2021 213.46 214.38 211.72 213.59 428,444 +0.01(+0.00%)
Oct 22, 2021 213.54 215.28 212.99 213.58 400,965 +0.69(+0.32%)
Oct 21, 2021 213.80 214.09 212.00 212.89 425,282 -0.91(-0.42%)
Oct 20, 2021 210.10 213.92 209.67 213.80 457,111 +4.13(+1.97%)
Oct 19, 2021 211.79 211.91 208.58 209.67 498,042 -1.38(-0.65%)
Oct 18, 2021 210.34 212.17 209.76 211.05 538,717 -0.58(-0.27%)
Oct 15, 2021 214.72 214.72 210.16 211.63 528,516 -1.62(-0.76%)
Oct 14, 2021 210.61 213.58 210.36 213.24 454,435 +3.75(+1.79%)
Oct 13, 2021 207.19 209.60 205.95 209.49 409,827 +1.65(+0.79%)
Oct 12, 2021 206.96 208.58 204.35 207.84 423,123 +2.47(+1.20%)
Oct 11, 2021 205.99 206.59 203.41 205.37 320,555 -0.04(-0.02%)
Oct 08, 2021 207.51 207.75 205.01 205.41 274,214 -2.01(-0.97%)
Oct 07, 2021 209.13 209.80 206.73 207.41 486,958 -0.28(-0.14%)
Oct 06, 2021 205.31 208.26 201.84 207.70 481,868 +1.73(+0.84%)
Oct 05, 2021 207.13 207.29 204.32 205.97 923,301 -0.30(-0.15%)
Oct 04, 2021 203.62 206.88 203.62 206.27 619,251 +1.86(+0.91%)
Oct 01, 2021 203.57 205.62 200.74 204.41 369,020 +2.49(+1.23%)
Sep 30, 2021 205.14 206.32 201.80 201.92 633,621 -3.06(-1.49%)
Sep 29, 2021 203.57 207.08 203.05 204.98 526,203 +2.60(+1.28%)
Sep 28, 2021 200.61 203.19 199.24 202.38 605,051 +0.45(+0.22%)
Sep 27, 2021 206.70 207.94 201.73 201.94 543,944 -4.33(-2.10%)
Sep 24, 2021 207.19 209.67 205.87 206.26 845,448 -0.78(-0.38%)
Sep 23, 2021 204.99 208.91 204.72 207.05 876,367 +3.45(+1.70%)
Sep 22, 2021 202.96 204.72 202.66 203.59 621,645 +2.52(+1.26%)
Sep 21, 2021 202.25 203.95 201.01 201.07 438,030 +0.21(+0.10%)
Sep 20, 2021 198.71 201.42 197.43 200.86 580,736 +0.54(+0.27%)
Sep 17, 2021 202.54 204.02 199.79 200.32 1,360,120 -3.45(-1.69%)
Sep 16, 2021 204.54 205.41 202.43 203.78 614,763 -0.98(-0.48%)
Sep 15, 2021 204.41 206.16 203.78 204.75 516,276 +0.42(+0.21%)
Sep 14, 2021 204.93 205.53 202.99 204.33 335,330 +0.53(+0.26%)
Sep 13, 2021 205.77 207.09 203.32 203.80 687,693 +0.15(+0.07%)
Sep 10, 2021 206.70 206.70 203.58 203.66 537,123 -2.23(-1.08%)
Sep 09, 2021 209.32 209.59 205.83 205.89 597,519 -4.09(-1.95%)
Sep 08, 2021 206.55 211.13 206.07 209.98 452,250 +2.64(+1.27%)
Sep 07, 2021 211.58 211.58 206.17 207.34 719,457 -4.79(-2.26%)
Sep 03, 2021 211.72 212.71 209.48 212.13 527,603 -0.16(-0.07%)
Sep 02, 2021 211.92 212.68 209.91 212.29 901,034 +0.38(+0.18%)
Sep 01, 2021 208.80 211.99 208.02 211.90 628,906 +2.75(+1.32%)
Aug 31, 2021 207.29 209.25 206.57 209.15 727,115 +1.24(+0.60%)
Aug 30, 2021 205.60 208.13 204.81 207.91 495,529 +2.37(+1.15%)
Aug 27, 2021 205.42 206.63 204.62 205.54 297,609 +1.12(+0.55%)
Aug 26, 2021 203.61 204.91 202.66 204.42 495,041 +1.94(+0.96%)
Aug 25, 2021 201.84 204.33 200.85 202.48 373,054 +0.43(+0.21%)
Aug 24, 2021 203.38 203.38 200.71 202.06 467,277 -1.24(-0.61%)
Aug 23, 2021 205.20 205.81 202.29 203.29 365,194 -1.35(-0.66%)
Aug 20, 2021 203.58 205.64 202.30 204.64 520,074 +0.62(+0.30%)
Aug 19, 2021 201.84 204.62 201.03 204.02 456,576 +0.98(+0.48%)
Aug 18, 2021 203.93 204.74 202.07 203.04 391,393 -1.57(-0.77%)
Aug 17, 2021 203.97 205.30 202.52 204.61 356,322 -0.47(-0.23%)
Aug 16, 2021 204.21 206.55 203.18 205.08 520,654 +0.51(+0.25%)
Aug 13, 2021 203.22 205.16 202.53 204.57 440,522 +2.05(+1.01%)
Aug 12, 2021 203.13 203.84 202.00 202.52 452,407 +0.09(+0.05%)
Aug 11, 2021 204.06 204.49 201.84 202.43 703,717 -0.53(-0.26%)
Aug 10, 2021 207.28 207.36 202.91 202.96 774,306 -4.34(-2.09%)
Aug 09, 2021 208.29 208.31 206.21 207.29 454,856 -1.26(-0.60%)
Aug 06, 2021 209.53 209.53 207.38 208.55 328,431 -0.25(-0.12%)
Aug 05, 2021 209.03 209.63 206.59 208.80 356,146 +1.19(+0.57%)
Aug 04, 2021 208.62 209.23 206.90 207.60 444,580 -0.93(-0.45%)
Aug 03, 2021 208.82 208.84 206.15 208.53 377,685 +0.08(+0.04%)
Aug 02, 2021 209.27 211.26 207.26 208.45 646,100 +0.89(+0.43%)
Jul 30, 2021 210.44 212.01 207.49 207.56 860,630 -1.90(-0.91%)
Jul 29, 2021 207.30 211.58 207.30 209.46 457,076 +2.25(+1.09%)
Jul 28, 2021 208.02 209.08 206.88 207.21 663,746 -0.76(-0.36%)
Jul 27, 2021 206.07 209.05 204.93 207.97 502,726 +1.90(+0.92%)
Jul 26, 2021 206.04 207.54 205.22 206.07 366,069 -0.55(-0.26%)
Jul 23, 2021 204.49 206.76 204.23 206.62 881,723 +2.14(+1.05%)
Jul 22, 2021 206.84 206.91 204.10 204.48 1,030,256 -3.40(-1.63%)
Jul 21, 2021 208.80 210.08 207.63 207.88 668,586 -0.51(-0.24%)
Jul 20, 2021 204.47 209.03 204.04 208.39 663,257 +5.07(+2.50%)
Jul 19, 2021 203.34 205.20 201.47 203.31 771,745 -2.46(-1.20%)
Jul 16, 2021 206.11 206.95 205.13 205.77 673,378 +0.86(+0.42%)
Jul 15, 2021 203.46 205.26 203.25 204.91 678,525 +0.78(+0.38%)
Jul 14, 2021 202.25 204.35 201.83 204.13 379,663 +2.60(+1.29%)
Jul 13, 2021 203.62 203.79 200.75 201.54 379,941 -2.50(-1.23%)
Jul 12, 2021 201.18 204.44 200.76 204.04 708,077 +2.86(+1.42%)
Jul 09, 2021 199.44 201.41 197.99 201.18 720,787 +3.24(+1.64%)
Jul 08, 2021 195.36 198.34 194.78 197.94 655,140 +1.40(+0.71%)
Jul 07, 2021 194.71 197.01 193.46 196.53 758,065 +1.99(+1.02%)
Jul 06, 2021 192.44 194.86 190.78 194.55 746,807 +2.02(+1.05%)
Jul 02, 2021 192.13 193.49 192.13 192.53 513,097 +0.75(+0.39%)
Jul 01, 2021 190.44 193.44 189.63 191.78 738,419 +1.66(+0.87%)
Jun 30, 2021 191.33 192.96 189.43 190.12 1,021,540 -1.47(-0.77%)
Jun 29, 2021 191.55 193.66 191.32 191.60 974,948 -0.44(-0.23%)
Jun 28, 2021 193.61 193.61 190.67 192.03 762,981 -1.41(-0.73%)
Jun 25, 2021 191.52 193.51 191.29 193.44 924,528 +1.73(+0.90%)
Jun 24, 2021 192.33 192.80 190.51 191.72 860,725 -0.61(-0.32%)
Jun 23, 2021 191.64 192.80 190.35 192.33 1,225,178 +1.02(+0.53%)
Jun 22, 2021 191.85 191.99 190.05 191.31 874,147 -0.47(-0.25%)
Jun 21, 2021 187.40 192.48 186.82 191.78 884,321 +5.43(+2.91%)
Jun 18, 2021 189.88 190.63 186.18 186.35 2,101,233 -3.55(-1.87%)
Jun 17, 2021 189.65 190.32 187.98 189.90 781,850 +0.30(+0.16%)
Jun 16, 2021 190.77 192.09 189.47 189.60 1,210,142 -1.16(-0.61%)
Jun 15, 2021 193.24 193.24 190.22 190.76 628,948 -2.93(-1.51%)
Jun 14, 2021 192.66 193.69 192.07 193.69 632,637 -0.39(-0.20%)
Jun 11, 2021 193.91 194.51 192.41 194.08 1,149,225 -0.02(-0.01%)
Jun 10, 2021 190.53 195.89 189.54 194.09 2,082,345 +3.53(+1.85%)
Jun 09, 2021 191.60 192.07 190.16 190.57 1,592,472 -0.24(-0.13%)
Jun 08, 2021 191.50 193.33 190.62 190.81 1,197,696 -1.00(-0.52%)
Jun 07, 2021 191.96 193.70 191.21 191.82 873,036 +0.35(+0.18%)
Jun 04, 2021 192.38 192.71 190.65 191.46 696,531 -1.22(-0.63%)
Jun 03, 2021 192.93 193.01 191.62 192.69 874,459 +0.32(+0.16%)
Jun 02, 2021 191.72 193.20 190.35 192.37 1,039,836 +1.87(+0.98%)
Jun 01, 2021 187.69 190.56 186.81 190.50 757,434 +3.38(+1.81%)
May 28, 2021 185.22 187.52 184.47 187.12 953,488 +2.59(+1.41%)
May 27, 2021 185.97 186.07 184.00 184.52 1,116,664 -0.72(-0.39%)
May 26, 2021 184.63 186.25 183.70 185.24 797,025 +0.42(+0.23%)
May 25, 2021 184.05 185.24 183.20 184.82 881,400 +0.90(+0.49%)
May 24, 2021 182.32 184.85 182.14 183.91 725,463 +2.70(+1.49%)
May 21, 2021 181.31 182.65 180.45 181.21 861,769 +0.48(+0.27%)
May 20, 2021 177.22 181.07 176.78 180.73 1,044,226 +2.90(+1.63%)
May 19, 2021 179.03 179.03 175.97 177.83 1,393,453 -2.11(-1.17%)
May 18, 2021 178.91 180.67 178.20 179.94 1,029,323 +0.66(+0.37%)
May 17, 2021 179.26 180.02 178.41 179.28 503,119 +0.28(+0.16%)
May 14, 2021 177.67 179.87 177.67 179.00 1,098,638 +1.32(+0.74%)
May 13, 2021 174.27 179.39 174.27 177.68 932,190 +3.31(+1.90%)
May 12, 2021 177.85 177.87 173.33 174.37 1,107,079 -3.02(-1.70%)
May 11, 2021 177.22 178.16 175.92 177.39 693,375 -0.73(-0.41%)
May 10, 2021 177.95 180.37 177.60 178.12 542,385 +1.32(+0.75%)
May 07, 2021 174.14 176.94 174.14 176.80 830,431 +2.03(+1.16%)
May 06, 2021 170.30 174.81 170.30 174.77 786,231 +4.82(+2.84%)
May 05, 2021 170.80 172.71 168.73 169.95 817,623 -2.20(-1.28%)
May 04, 2021 173.60 174.74 171.31 172.15 670,747 -1.14(-0.66%)
May 03, 2021 174.62 174.99 172.89 173.29 613,813 -0.32(-0.18%)
Apr 30, 2021 173.24 174.10 172.16 173.61 790,534 +0.44(+0.26%)
Apr 29, 2021 173.90 177.41 171.64 173.16 769,256 +0.15(+0.08%)
Apr 28, 2021 176.53 176.58 173.02 173.02 1,154,529 -3.58(-2.03%)
Apr 27, 2021 176.79 177.62 175.14 176.60 560,571 +0.49(+0.28%)
Apr 26, 2021 176.31 176.82 175.59 176.11 678,509 +0.80(+0.46%)
Apr 23, 2021 174.10 175.89 173.67 175.31 624,641 +1.34(+0.77%)
Apr 22, 2021 175.55 176.56 173.91 173.97 1,023,715 -1.10(-0.63%)
Apr 21, 2021 174.44 175.74 172.93 175.07 691,248 +0.85(+0.49%)
Apr 20, 2021 171.91 174.48 171.91 174.22 811,136 +2.10(+1.22%)
Apr 19, 2021 172.76 172.83 171.13 172.12 545,122 +0.50(+0.29%)
Apr 16, 2021 171.48 171.89 170.14 171.63 732,029 +1.22(+0.72%)
Apr 15, 2021 170.04 170.67 169.18 170.41 1,059,699 +1.99(+1.18%)
Apr 14, 2021 169.54 170.59 168.30 168.42 433,773 -1.39(-0.82%)
Apr 13, 2021 168.88 170.03 168.18 169.81 587,160 +0.62(+0.36%)
Apr 12, 2021 168.51 169.40 167.14 169.19 542,201 +1.07(+0.63%)
Apr 09, 2021 168.67 169.00 167.38 168.13 595,555 +0.26(+0.16%)
Apr 08, 2021 168.48 169.84 167.77 167.86 439,456 -1.93(-1.13%)
Apr 07, 2021 169.25 170.54 167.49 169.79 461,953 +1.16(+0.69%)
Apr 06, 2021 167.46 168.72 167.03 168.63 620,363 +0.46(+0.27%)
Apr 05, 2021 169.87 169.99 165.99 168.17 602,372 -0.82(-0.49%)
Apr 01, 2021 167.20 169.19 166.08 169.00 667,773 +2.16(+1.30%)
Mar 31, 2021 167.30 168.77 165.66 166.83 989,550 -2.59(-1.53%)
Mar 30, 2021 168.07 169.76 167.83 169.42 480,438 +1.46(+0.87%)
Mar 29, 2021 169.09 169.78 166.26 167.96 511,079 -1.59(-0.94%)
Mar 26, 2021 168.18 169.86 167.84 169.55 625,861 +1.60(+0.95%)
Mar 25, 2021 165.72 168.12 163.79 167.96 720,006 +2.23(+1.35%)
Mar 24, 2021 163.16 167.36 162.49 165.72 1,137,394 +0.09(+0.05%)
Mar 23, 2021 166.39 167.50 164.50 165.63 930,081 -0.34(-0.21%)
Mar 22, 2021 163.88 166.84 162.67 165.97 790,911 +2.10(+1.28%)
Mar 19, 2021 168.25 168.55 163.55 163.88 1,886,841 -5.30(-3.13%)
Mar 18, 2021 169.83 169.99 167.84 169.17 715,797 -0.91(-0.54%)
Mar 17, 2021 171.38 171.38 167.81 170.09 977,413 -0.52(-0.30%)
Mar 16, 2021 173.48 174.11 169.49 170.61 826,721 -2.80(-1.61%)
Mar 15, 2021 170.85 175.24 169.23 173.41 863,524 +2.63(+1.54%)
Mar 12, 2021 167.61 170.78 167.61 170.78 1,178,327 +3.74(+2.24%)
Mar 11, 2021 166.07 168.82 165.73 167.04 1,496,078 +1.02(+0.62%)
Mar 10, 2021 162.81 166.69 160.16 166.02 926,224 +2.83(+1.74%)
Mar 09, 2021 164.88 167.16 163.12 163.19 765,710 -1.69(-1.03%)
Mar 08, 2021 160.42 165.94 158.70 164.88 1,237,330 +5.61(+3.52%)
Mar 05, 2021 160.39 161.37 156.76 159.27 1,267,672 -0.36(-0.22%)
Mar 04, 2021 162.46 163.12 157.81 159.63 1,198,995 -3.00(-1.85%)
Mar 03, 2021 160.27 164.44 159.72 162.63 1,193,542 +2.85(+1.78%)
Mar 02, 2021 157.91 160.75 157.63 159.78 1,015,667 +1.08(+0.68%)
Mar 01, 2021 159.67 162.57 158.64 158.70 831,653 +1.14(+0.72%)
Feb 26, 2021 161.80 161.86 157.50 157.56 1,574,970 -4.10(-2.53%)
Feb 25, 2021 165.95 166.45 160.96 161.66 859,684 -4.20(-2.53%)
Feb 24, 2021 162.32 166.13 161.76 165.86 1,230,266 +3.82(+2.36%)
Feb 23, 2021 161.25 163.37 160.16 162.04 1,078,471 +2.21(+1.38%)
Feb 22, 2021 160.20 161.88 158.82 159.83 941,024 +0.24(+0.15%)
Feb 19, 2021 159.50 160.33 158.76 159.59 953,794 +0.22(+0.13%)
Feb 18, 2021 160.16 160.60 158.73 159.38 559,394 -1.10(-0.69%)
Feb 17, 2021 159.88 160.70 157.66 160.48 897,974 +0.40(+0.25%)
Feb 16, 2021 161.16 161.33 159.56 160.08 900,068 -0.85(-0.53%)
Feb 12, 2021 159.37 161.09 158.62 160.94 853,964 +0.52(+0.32%)
Feb 11, 2021 157.97 161.03 156.08 160.41 1,283,431 +2.76(+1.75%)
Feb 10, 2021 156.09 157.81 155.29 157.65 643,054 +1.81(+1.16%)
Feb 09, 2021 155.93 156.45 154.72 155.84 618,421 +0.45(+0.29%)
Feb 08, 2021 154.20 155.70 152.85 155.40 893,409 +1.00(+0.64%)
Feb 05, 2021 154.41 155.00 151.51 154.40 1,251,276 +0.33(+0.22%)
Feb 04, 2021 148.75 156.05 147.21 154.07 2,609,954 +3.64(+2.42%)
Feb 03, 2021 147.97 151.33 147.22 150.43 1,604,910 +1.21(+0.81%)
Feb 02, 2021 148.71 150.22 147.69 149.22 996,659 +1.08(+0.73%)
Feb 01, 2021 147.60 148.36 144.43 148.13 1,413,762 +1.40(+0.95%)
Jan 29, 2021 147.49 149.53 145.87 146.73 1,088,982 -2.11(-1.42%)
Jan 28, 2021 147.13 151.64 145.87 148.84 619,651 +1.93(+1.31%)
Jan 27, 2021 149.55 150.61 145.96 146.91 943,379 -3.80(-2.52%)
Jan 26, 2021 149.72 151.84 149.18 150.72 865,924 +1.34(+0.90%)
Jan 25, 2021 147.24 150.08 146.14 149.37 943,454 +1.69(+1.14%)
Jan 22, 2021 147.67 148.50 146.21 147.69 1,016,369 -0.65(-0.44%)
Jan 21, 2021 147.38 149.09 145.97 148.34 581,415 -0.41(-0.28%)
Jan 20, 2021 144.91 149.90 144.29 148.75 1,033,698 +3.15(+2.16%)
Jan 19, 2021 147.76 148.21 144.65 145.60 838,900 -1.43(-0.97%)
Jan 15, 2021 143.56 147.31 143.16 147.03 944,870 +3.15(+2.19%)
Jan 14, 2021 143.80 145.49 142.19 143.88 969,895 +1.17(+0.82%)
Jan 13, 2021 141.39 143.66 141.11 142.72 967,087 +1.62(+1.15%)
Jan 12, 2021 140.38 141.59 139.53 141.09 935,390 +0.00(+0.00%)
Jan 11, 2021 141.65 142.31 140.20 141.09 666,654 -0.95(-0.67%)
Jan 08, 2021 140.66 142.27 140.20 142.04 874,710 +1.24(+0.88%)
Jan 07, 2021 141.94 142.42 139.77 140.81 931,151 -1.95(-1.36%)
Jan 06, 2021 140.00 143.29 139.31 142.75 1,322,224 +3.73(+2.68%)
Jan 05, 2021 139.59 140.40 138.82 139.02 1,379,235 -0.40(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback