Financial News

AvalonBay Communities (NY: AVB )

230.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 140.90 141.53 139.17 140.42 1,247,545 -2.47(-1.73%)
Apr 29, 2020 143.33 144.75 140.15 142.89 952,822 +2.88(+2.06%)
Apr 28, 2020 142.07 143.80 139.70 140.01 671,291 +1.48(+1.07%)
Apr 27, 2020 138.39 139.74 137.17 138.53 1,735,028 +2.04(+1.50%)
Apr 24, 2020 136.21 137.86 134.04 136.49 1,162,160 +0.80(+0.59%)
Apr 23, 2020 137.42 137.86 133.27 135.68 1,818,669 -2.06(-1.49%)
Apr 22, 2020 138.74 139.72 136.94 137.74 1,800,705 +1.37(+1.00%)
Apr 21, 2020 137.88 139.24 135.85 136.37 2,507,302 -1.95(-1.41%)
Apr 20, 2020 143.28 144.52 138.16 138.32 1,508,344 -8.50(-5.79%)
Apr 17, 2020 142.08 147.43 141.76 146.82 1,430,565 +7.86(+5.66%)
Apr 16, 2020 139.42 142.13 137.03 138.96 1,004,905 +0.15(+0.11%)
Apr 15, 2020 138.94 141.96 136.44 138.81 1,053,121 -5.13(-3.56%)
Apr 14, 2020 142.97 145.26 139.91 143.94 1,185,249 +4.84(+3.48%)
Apr 13, 2020 142.79 143.49 137.04 139.10 880,015 -5.13(-3.56%)
Apr 09, 2020 140.29 149.01 140.29 144.22 2,032,243 +5.71(+4.13%)
Apr 08, 2020 128.41 139.23 126.32 138.51 1,387,248 +11.53(+9.08%)
Apr 07, 2020 132.12 133.04 125.77 126.98 1,158,949 +1.97(+1.57%)
Apr 06, 2020 120.41 126.06 120.00 125.02 1,364,425 +11.07(+9.72%)
Apr 03, 2020 115.18 118.97 112.27 113.94 1,331,698 -2.69(-2.31%)
Apr 02, 2020 116.35 122.45 113.69 116.63 1,804,842 -2.31(-1.94%)
Apr 01, 2020 120.34 121.03 112.71 118.94 2,608,644 -7.89(-6.22%)
Mar 31, 2020 129.63 131.19 123.03 126.83 2,512,368 -4.25(-3.24%)
Mar 30, 2020 138.08 139.29 124.24 131.07 2,437,214 -5.67(-4.15%)
Mar 27, 2020 124.58 140.72 124.30 136.74 1,610,745 +7.86(+6.10%)
Mar 26, 2020 120.01 129.62 118.03 128.89 2,065,013 +8.77(+7.30%)
Mar 25, 2020 107.15 127.36 105.54 120.11 2,271,586 +11.36(+10.45%)
Mar 24, 2020 107.67 110.35 104.94 108.75 2,621,018 +5.44(+5.27%)
Mar 23, 2020 112.30 112.30 100.82 103.31 2,426,383 -8.99(-8.01%)
Mar 20, 2020 126.04 128.79 109.70 112.30 1,838,825 -12.76(-10.20%)
Mar 19, 2020 130.96 132.74 123.98 125.06 1,515,138 -6.24(-4.75%)
Mar 18, 2020 144.84 150.80 125.48 131.29 1,832,230 -23.64(-15.26%)
Mar 17, 2020 142.70 155.64 138.27 154.93 2,334,981 +15.46(+11.08%)
Mar 16, 2020 150.03 152.08 139.47 139.47 1,714,771 -25.33(-15.37%)
Mar 13, 2020 162.02 165.46 152.85 164.81 1,574,763 +9.54(+6.14%)
Mar 12, 2020 155.50 167.78 152.83 155.27 2,070,865 -11.83(-7.08%)
Mar 11, 2020 173.39 173.41 166.38 167.10 1,291,100 -11.08(-6.22%)
Mar 10, 2020 171.86 178.32 167.22 178.18 1,587,386 +9.96(+5.92%)
Mar 09, 2020 170.16 173.72 168.23 168.23 1,530,727 -10.15(-5.69%)
Mar 06, 2020 177.80 179.27 173.08 178.37 1,076,994 -3.63(-1.99%)
Mar 05, 2020 183.23 184.69 179.80 182.00 939,268 -3.76(-2.03%)
Mar 04, 2020 180.63 186.03 179.88 185.76 1,160,595 +7.67(+4.31%)
Mar 03, 2020 178.89 184.78 176.94 178.09 1,288,346 -0.80(-0.45%)
Mar 02, 2020 172.14 178.89 170.48 178.89 1,494,908 +7.75(+4.53%)
Feb 28, 2020 174.20 174.34 166.86 171.15 1,995,762 -6.04(-3.41%)
Feb 27, 2020 186.71 187.58 177.05 177.19 1,313,717 -11.56(-6.13%)
Feb 26, 2020 189.34 190.45 187.91 188.75 1,063,655 -0.16(-0.09%)
Feb 25, 2020 193.41 194.03 188.54 188.91 1,003,111 -3.74(-1.94%)
Feb 24, 2020 192.31 195.46 191.54 192.65 851,756 -1.90(-0.98%)
Feb 21, 2020 193.63 195.44 193.58 194.55 951,468 +0.74(+0.38%)
Feb 20, 2020 192.41 193.84 191.99 193.81 913,274 +1.15(+0.60%)
Feb 19, 2020 194.99 195.73 192.60 192.65 811,564 -1.94(-1.00%)
Feb 18, 2020 194.58 194.72 192.67 194.59 519,852 +0.46(+0.24%)
Feb 14, 2020 192.98 194.54 192.54 194.13 535,391 +1.66(+0.86%)
Feb 13, 2020 191.12 193.10 191.12 192.47 856,234 +1.02(+0.53%)
Feb 12, 2020 190.11 192.16 189.69 191.45 998,052 +1.29(+0.68%)
Feb 11, 2020 188.99 191.04 188.88 190.16 954,825 +0.96(+0.51%)
Feb 10, 2020 188.55 189.20 186.94 189.20 1,036,962 +2.20(+1.18%)
Feb 07, 2020 187.50 187.80 186.04 187.00 552,503 +0.03(+0.02%)
Feb 06, 2020 185.67 187.08 184.02 186.96 666,837 +1.30(+0.70%)
Feb 05, 2020 186.54 187.51 185.53 185.67 544,358 -0.99(-0.53%)
Feb 04, 2020 185.09 187.42 184.46 186.66 768,477 +1.77(+0.96%)
Feb 03, 2020 185.42 186.66 184.38 184.88 585,858 +0.00(+0.00%)
Jan 31, 2020 185.95 186.96 184.33 184.88 714,480 -1.13(-0.61%)
Jan 30, 2020 184.28 186.30 183.74 186.01 628,747 +1.19(+0.64%)
Jan 29, 2020 187.73 187.73 184.55 184.82 860,703 -2.26(-1.21%)
Jan 28, 2020 186.55 188.46 186.03 187.08 605,000 +0.35(+0.19%)
Jan 27, 2020 186.38 187.21 185.27 186.73 921,790 -0.40(-0.21%)
Jan 24, 2020 186.71 187.19 185.71 187.13 664,316 +0.72(+0.38%)
Jan 23, 2020 185.03 186.60 184.30 186.42 649,710 +1.58(+0.85%)
Jan 22, 2020 187.58 188.30 184.13 184.84 842,592 -2.27(-1.21%)
Jan 21, 2020 184.65 187.20 184.54 187.11 855,654 +2.75(+1.49%)
Jan 17, 2020 183.66 185.02 183.15 184.35 1,422,045 +1.01(+0.55%)
Jan 16, 2020 181.05 183.39 180.32 183.35 639,044 +2.55(+1.41%)
Jan 15, 2020 180.54 181.26 179.63 180.79 933,694 +2.04(+1.14%)
Jan 14, 2020 179.35 179.35 177.32 178.76 645,296 -1.29(-0.72%)
Jan 13, 2020 177.66 180.05 177.66 180.04 574,585 +2.19(+1.23%)
Jan 10, 2020 176.43 178.21 175.98 177.85 862,627 +1.79(+1.02%)
Jan 09, 2020 175.32 176.51 174.83 176.06 865,927 +0.41(+0.23%)
Jan 08, 2020 175.16 176.47 174.53 175.65 1,022,431 +0.72(+0.41%)
Jan 07, 2020 177.63 177.96 174.72 174.93 996,779 -3.89(-2.18%)
Jan 06, 2020 178.37 179.06 177.67 178.81 705,539 +0.30(+0.17%)
Jan 03, 2020 176.09 178.81 176.03 178.52 787,616 +1.70(+0.96%)
Jan 02, 2020 179.57 179.95 175.82 176.82 958,064 -2.10(-1.17%)
Dec 31, 2019 177.01 178.94 176.78 178.92 674,982 +1.78(+1.00%)
Dec 30, 2019 176.32 178.07 176.20 177.14 576,914 +0.26(+0.14%)
Dec 27, 2019 177.28 177.75 176.12 176.89 421,016 +0.44(+0.25%)
Dec 26, 2019 176.59 176.93 175.41 176.45 325,414 +0.32(+0.18%)
Dec 24, 2019 175.77 176.35 175.11 176.12 132,940 +0.72(+0.41%)
Dec 23, 2019 176.99 177.09 175.04 175.41 487,622 -0.78(-0.44%)
Dec 20, 2019 176.22 177.36 175.89 176.18 1,749,001 +0.23(+0.13%)
Dec 19, 2019 175.89 176.87 175.46 175.96 942,341 +0.23(+0.13%)
Dec 18, 2019 175.84 176.36 174.55 175.73 789,964 +0.70(+0.40%)
Dec 17, 2019 177.50 177.87 174.74 175.02 663,405 -2.31(-1.30%)
Dec 16, 2019 176.79 177.84 175.36 177.34 853,790 +0.62(+0.35%)
Dec 13, 2019 177.30 178.57 174.73 176.72 707,322 -0.44(-0.25%)
Dec 12, 2019 179.33 180.24 176.29 177.16 901,236 -2.47(-1.37%)
Dec 11, 2019 182.59 182.94 179.19 179.62 480,159 -2.72(-1.49%)
Dec 10, 2019 182.88 183.66 180.68 182.34 459,095 -0.53(-0.29%)
Dec 09, 2019 183.09 183.09 181.24 182.88 437,357 -0.03(-0.01%)
Dec 06, 2019 182.92 183.52 181.95 182.90 553,248 +0.03(+0.01%)
Dec 05, 2019 181.81 183.01 180.89 182.88 825,967 +0.50(+0.27%)
Dec 04, 2019 180.20 182.85 180.20 182.38 729,892 +1.54(+0.85%)
Dec 03, 2019 178.67 181.07 178.29 180.83 905,892 +1.95(+1.09%)
Dec 02, 2019 181.61 182.05 178.68 178.89 682,729 -2.72(-1.50%)
Nov 29, 2019 182.33 183.98 181.17 181.60 345,219 -0.98(-0.54%)
Nov 27, 2019 182.62 182.64 181.26 182.59 656,790 -0.03(-0.02%)
Nov 26, 2019 180.00 182.62 179.70 182.62 1,211,638 +2.93(+1.63%)
Nov 25, 2019 179.66 181.22 179.13 179.69 689,012 +0.74(+0.41%)
Nov 22, 2019 180.29 181.03 178.32 178.95 468,832 -1.19(-0.66%)
Nov 21, 2019 182.83 182.83 179.93 180.15 412,616 -3.11(-1.70%)
Nov 20, 2019 184.29 184.83 182.93 183.26 510,247 -0.59(-0.32%)
Nov 19, 2019 183.46 184.31 182.27 183.85 497,726 +1.52(+0.83%)
Nov 18, 2019 182.21 183.65 181.94 182.33 395,971 +0.63(+0.35%)
Nov 15, 2019 180.11 181.71 179.66 181.71 626,684 +1.62(+0.90%)
Nov 14, 2019 179.66 180.54 179.16 180.09 556,636 +0.87(+0.49%)
Nov 13, 2019 177.59 180.04 176.80 179.22 561,472 +2.20(+1.24%)
Nov 12, 2019 178.40 179.97 176.71 177.01 660,647 -1.26(-0.71%)
Nov 11, 2019 177.43 178.94 177.43 178.28 423,765 +0.53(+0.30%)
Nov 08, 2019 177.19 178.69 176.70 177.74 531,052 +0.60(+0.34%)
Nov 07, 2019 179.22 179.22 175.59 177.14 788,106 -2.67(-1.48%)
Nov 06, 2019 178.95 180.47 178.94 179.81 705,064 +1.38(+0.77%)
Nov 05, 2019 180.78 180.78 176.68 178.43 1,337,241 -3.03(-1.67%)
Nov 04, 2019 183.50 183.50 180.38 181.46 905,055 -2.54(-1.38%)
Nov 01, 2019 184.64 185.84 181.70 184.00 1,082,175 -0.35(-0.19%)
Oct 31, 2019 185.65 186.81 184.03 184.36 989,903 -1.12(-0.60%)
Oct 30, 2019 183.04 185.54 181.92 185.48 1,162,892 +3.11(+1.70%)
Oct 29, 2019 183.54 183.54 181.31 182.37 2,161,116 -1.42(-0.77%)
Oct 28, 2019 185.85 185.85 183.28 183.79 1,325,172 -2.05(-1.10%)
Oct 25, 2019 186.12 187.04 185.37 185.84 616,530 -0.70(-0.38%)
Oct 24, 2019 187.42 188.09 185.90 186.54 480,620 -1.09(-0.58%)
Oct 23, 2019 188.13 188.15 185.66 187.63 654,304 -0.25(-0.14%)
Oct 22, 2019 188.47 188.77 187.04 187.89 903,963 -0.18(-0.09%)
Oct 21, 2019 186.53 188.07 185.57 188.07 900,420 +1.58(+0.85%)
Oct 18, 2019 185.77 186.68 184.85 186.48 676,743 +0.92(+0.50%)
Oct 17, 2019 185.44 186.44 185.24 185.56 610,049 -0.11(-0.06%)
Oct 16, 2019 184.23 185.77 182.86 185.67 691,326 +1.56(+0.85%)
Oct 15, 2019 184.81 185.30 182.61 184.11 777,518 -0.60(-0.33%)
Oct 14, 2019 184.65 184.80 183.63 184.71 462,714 +0.00(+0.00%)
Oct 11, 2019 185.47 185.55 183.54 184.71 485,125 -0.51(-0.27%)
Oct 10, 2019 185.15 186.00 183.41 185.22 560,557 -0.06(-0.03%)
Oct 09, 2019 184.71 186.09 184.31 185.28 708,016 +0.86(+0.47%)
Oct 08, 2019 184.69 185.85 182.54 184.42 981,456 -1.25(-0.67%)
Oct 07, 2019 185.47 185.93 184.14 185.66 610,429 +0.17(+0.09%)
Oct 04, 2019 184.81 185.64 184.00 185.49 795,988 +0.87(+0.47%)
Oct 03, 2019 181.75 185.02 181.75 184.62 1,039,241 +2.52(+1.38%)
Oct 02, 2019 181.01 182.24 179.67 182.10 1,047,861 +0.85(+0.47%)
Oct 01, 2019 181.88 182.51 179.66 181.26 855,357 -1.13(-0.62%)
Sep 30, 2019 181.49 183.23 181.13 182.38 1,071,778 +0.90(+0.49%)
Sep 27, 2019 181.58 182.37 180.25 181.49 814,170 +0.18(+0.10%)
Sep 26, 2019 179.81 181.77 179.37 181.31 1,145,412 +2.39(+1.33%)
Sep 25, 2019 177.78 179.79 177.73 178.92 1,821,434 +1.15(+0.65%)
Sep 24, 2019 177.46 178.91 176.85 177.77 658,815 +0.78(+0.44%)
Sep 23, 2019 174.93 177.73 174.93 176.99 553,640 +1.16(+0.66%)
Sep 20, 2019 177.46 177.67 175.82 175.82 1,185,457 -1.43(-0.81%)
Sep 19, 2019 178.15 178.66 176.78 177.25 412,567 -0.46(-0.26%)
Sep 18, 2019 178.32 178.60 176.62 177.72 427,903 -0.17(-0.09%)
Sep 17, 2019 177.07 178.75 176.98 177.88 559,678 +1.35(+0.77%)
Sep 16, 2019 175.13 176.94 173.81 176.53 667,021 +2.35(+1.35%)
Sep 13, 2019 175.48 176.28 172.81 174.19 871,792 -2.03(-1.15%)
Sep 12, 2019 178.57 179.14 175.35 176.22 923,675 -0.16(-0.09%)
Sep 11, 2019 176.40 176.52 174.09 176.38 808,263 -0.45(-0.25%)
Sep 10, 2019 179.14 179.14 175.11 176.83 830,197 -3.05(-1.70%)
Sep 09, 2019 181.27 181.27 179.21 179.88 714,881 -1.57(-0.87%)
Sep 06, 2019 180.78 182.13 180.68 181.45 825,777 +0.87(+0.48%)
Sep 05, 2019 181.23 181.86 179.87 180.58 707,363 -1.22(-0.67%)
Sep 04, 2019 181.22 182.33 180.61 181.80 856,212 +1.74(+0.97%)
Sep 03, 2019 178.23 180.46 178.23 180.06 600,658 +1.29(+0.72%)
Aug 30, 2019 179.24 179.26 177.54 178.77 596,890 +0.50(+0.28%)
Aug 29, 2019 177.09 178.48 176.36 178.27 666,876 +2.12(+1.20%)
Aug 28, 2019 175.09 176.36 175.00 176.15 454,709 +1.15(+0.66%)
Aug 27, 2019 176.50 177.34 174.97 175.00 797,215 -0.53(-0.30%)
Aug 26, 2019 174.24 175.65 173.32 175.53 454,144 +2.14(+1.24%)
Aug 23, 2019 175.46 176.60 172.84 173.39 716,625 -2.29(-1.30%)
Aug 22, 2019 175.14 176.04 174.06 175.67 413,444 +0.78(+0.45%)
Aug 21, 2019 174.17 175.56 173.51 174.89 501,824 +1.19(+0.68%)
Aug 20, 2019 175.15 175.88 173.39 173.71 754,527 -0.98(-0.56%)
Aug 19, 2019 174.02 175.34 172.64 174.69 444,829 +1.57(+0.91%)
Aug 16, 2019 172.51 173.96 171.43 173.12 647,542 +1.19(+0.70%)
Aug 15, 2019 170.06 172.30 169.79 171.92 722,423 +2.38(+1.40%)
Aug 14, 2019 171.58 172.27 169.22 169.54 656,359 -2.19(-1.28%)
Aug 13, 2019 172.80 172.80 170.33 171.74 1,084,172 -1.14(-0.66%)
Aug 12, 2019 173.14 174.57 172.32 172.88 492,729 -0.38(-0.22%)
Aug 09, 2019 173.33 174.50 171.28 173.26 1,006,984 -0.43(-0.25%)
Aug 08, 2019 171.54 173.80 170.45 173.69 652,077 +1.89(+1.10%)
Aug 07, 2019 170.33 173.38 168.44 171.80 718,573 +0.99(+0.58%)
Aug 06, 2019 168.73 171.29 167.75 170.80 820,296 +2.08(+1.23%)
Aug 05, 2019 172.36 174.08 166.40 168.73 851,312 -4.32(-2.50%)
Aug 02, 2019 171.26 174.48 170.93 173.05 1,019,350 +2.20(+1.29%)
Aug 01, 2019 170.28 172.06 167.68 170.85 1,797,136 -4.75(-2.71%)
Jul 31, 2019 177.34 179.61 174.67 175.60 1,085,077 -1.74(-0.98%)
Jul 30, 2019 176.53 179.29 176.53 177.34 912,528 +0.35(+0.20%)
Jul 29, 2019 175.90 178.13 175.20 176.99 543,281 +1.73(+0.99%)
Jul 26, 2019 174.07 175.35 173.66 175.25 627,567 +1.29(+0.74%)
Jul 25, 2019 173.97 174.28 172.73 173.97 442,780 +0.00(+0.00%)
Jul 24, 2019 174.35 174.35 172.96 173.97 396,150 +0.01(+0.00%)
Jul 23, 2019 172.93 174.46 171.63 173.96 581,363 +1.42(+0.82%)
Jul 22, 2019 174.16 174.32 172.18 172.54 489,363 -1.41(-0.81%)
Jul 19, 2019 177.02 177.51 173.33 173.95 668,231 -2.83(-1.60%)
Jul 18, 2019 177.13 177.36 175.24 176.78 422,762 -0.66(-0.37%)
Jul 17, 2019 177.66 178.41 175.96 177.43 553,917 -0.03(-0.02%)
Jul 16, 2019 177.70 177.88 176.52 177.47 530,421 -0.23(-0.13%)
Jul 15, 2019 177.06 178.75 176.53 177.70 486,664 +0.68(+0.38%)
Jul 12, 2019 177.88 178.04 176.37 177.02 488,451 -0.77(-0.44%)
Jul 11, 2019 179.46 179.58 176.79 177.79 686,476 -1.99(-1.11%)
Jul 10, 2019 178.90 180.06 177.47 179.79 742,806 +1.90(+1.07%)
Jul 09, 2019 176.55 178.15 175.97 177.88 692,517 +1.18(+0.67%)
Jul 08, 2019 174.91 176.86 174.88 176.71 605,558 +1.88(+1.08%)
Jul 05, 2019 174.89 175.17 171.84 174.82 350,286 -1.23(-0.70%)
Jul 03, 2019 173.63 176.09 173.28 176.05 482,030 +3.17(+1.83%)
Jul 02, 2019 170.64 173.01 170.39 172.88 800,133 +2.73(+1.61%)
Jul 01, 2019 171.64 171.64 167.60 170.15 610,285 -0.73(-0.43%)
Jun 28, 2019 169.59 171.44 169.21 170.88 972,859 +1.46(+0.86%)
Jun 27, 2019 168.80 170.72 168.48 169.42 573,753 +1.41(+0.84%)
Jun 26, 2019 170.77 170.77 166.99 168.00 815,285 -2.61(-1.53%)
Jun 25, 2019 174.02 174.66 170.55 170.62 746,868 -3.11(-1.79%)
Jun 24, 2019 173.85 174.79 172.84 173.73 584,679 +0.28(+0.16%)
Jun 21, 2019 176.15 176.15 172.17 173.44 1,718,394 -2.23(-1.27%)
Jun 20, 2019 175.37 176.73 175.31 175.67 925,372 +1.07(+0.61%)
Jun 19, 2019 173.25 175.33 172.80 174.61 744,009 +0.48(+0.27%)
Jun 18, 2019 175.83 176.74 172.79 174.13 766,132 -0.84(-0.48%)
Jun 17, 2019 174.31 175.44 174.31 174.97 805,724 +1.29(+0.74%)
Jun 14, 2019 172.62 173.85 172.49 173.69 621,320 +0.83(+0.48%)
Jun 13, 2019 172.94 173.27 171.87 172.85 738,275 -0.08(-0.05%)
Jun 12, 2019 174.50 175.76 172.07 172.94 976,828 -1.79(-1.03%)
Jun 11, 2019 175.00 175.33 173.10 174.73 632,561 -0.02(-0.01%)
Jun 10, 2019 174.66 174.76 172.90 174.75 551,490 +0.25(+0.14%)
Jun 07, 2019 174.77 176.06 174.09 174.50 422,559 +0.27(+0.15%)
Jun 06, 2019 173.41 174.37 172.38 174.23 391,146 +0.82(+0.47%)
Jun 05, 2019 169.49 173.47 168.73 173.41 552,814 +4.81(+2.85%)
Jun 04, 2019 170.01 170.25 167.17 168.60 659,452 -1.54(-0.90%)
Jun 03, 2019 169.82 170.57 168.57 170.14 757,800 +0.69(+0.41%)
May 31, 2019 167.86 170.45 167.28 169.45 787,852 +1.35(+0.80%)
May 30, 2019 168.10 169.02 167.61 168.09 599,428 +0.07(+0.04%)
May 29, 2019 169.61 169.77 167.15 168.03 972,042 -1.17(-0.69%)
May 28, 2019 172.12 172.44 169.20 169.20 1,531,797 -2.15(-1.25%)
May 24, 2019 170.61 171.95 170.48 171.34 644,083 +1.29(+0.76%)
May 23, 2019 169.27 170.31 168.32 170.06 602,830 +0.36(+0.21%)
May 22, 2019 168.98 169.78 168.49 169.70 559,035 +0.92(+0.54%)
May 21, 2019 167.53 169.11 167.44 168.78 738,541 +1.39(+0.83%)
May 20, 2019 169.60 169.60 166.63 167.39 609,624 -2.16(-1.28%)
May 17, 2019 168.46 169.67 168.06 169.56 564,052 +0.32(+0.19%)
May 16, 2019 168.43 169.53 167.56 169.24 585,079 +1.72(+1.03%)
May 15, 2019 166.84 168.15 166.21 167.52 458,825 +0.79(+0.48%)
May 14, 2019 167.22 168.25 166.44 166.73 686,050 -0.74(-0.44%)
May 13, 2019 166.28 167.68 166.00 167.47 487,200 -0.06(-0.04%)
May 10, 2019 165.71 167.83 165.17 167.53 483,541 +1.82(+1.10%)
May 09, 2019 163.89 165.88 163.28 165.71 685,257 +1.74(+1.06%)
May 08, 2019 163.73 165.74 162.89 163.97 567,127 -0.28(-0.17%)
May 07, 2019 166.47 167.28 163.30 164.26 479,818 -3.16(-1.88%)
May 06, 2019 168.10 168.96 166.25 167.41 512,833 -1.33(-0.79%)
May 03, 2019 168.35 168.89 166.98 168.74 380,028 +0.60(+0.36%)
May 02, 2019 168.13 169.71 167.05 168.14 536,787 +0.23(+0.14%)
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