Financial News

AvalonBay Communities (NY: AVB )

218.16 +3.08 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 173.14 174.06 170.78 174.05 589,800 +1.38(+0.80%)
Dec 28, 2018 173.53 174.47 170.32 172.67 740,700 -0.74(-0.43%)
Dec 27, 2018 171.96 173.46 168.67 173.41 950,239 +0.12(+0.07%)
Dec 26, 2018 169.36 173.29 167.01 173.29 678,296 +4.45(+2.64%)
Dec 24, 2018 177.19 177.57 168.23 168.84 628,700 -8.20(-4.63%)
Dec 21, 2018 180.72 186.26 177.04 177.04 1,454,200 -3.35(-1.86%)
Dec 20, 2018 181.39 183.10 179.09 180.39 668,264 -0.39(-0.22%)
Dec 19, 2018 182.30 183.31 180.00 180.78 646,210 -1.13(-0.62%)
Dec 18, 2018 181.02 183.04 180.61 181.91 729,648 +2.04(+1.13%)
Dec 17, 2018 187.29 188.01 179.21 179.87 856,827 -7.03(-3.76%)
Dec 14, 2018 186.64 187.73 185.97 186.90 675,500 +0.30(+0.16%)
Dec 13, 2018 184.21 187.87 183.98 186.60 670,801 +2.77(+1.51%)
Dec 12, 2018 189.02 189.06 183.70 183.83 670,577 -4.09(-2.18%)
Dec 11, 2018 188.57 189.36 187.92 187.92 478,913 +0.47(+0.25%)
Dec 10, 2018 188.72 188.72 182.81 187.45 705,769 -1.16(-0.62%)
Dec 07, 2018 190.97 191.91 187.71 188.61 789,100 -3.06(-1.60%)
Dec 06, 2018 186.26 191.78 184.20 191.67 1,463,935 +4.35(+2.32%)
Dec 04, 2018 190.60 190.71 186.81 187.32 738,200 -3.39(-1.78%)
Dec 03, 2018 191.32 191.32 188.88 190.71 678,750 +0.14(+0.07%)
Nov 30, 2018 189.21 190.65 188.02 190.57 945,800 +2.50(+1.33%)
Nov 29, 2018 188.59 188.88 187.00 188.07 492,692 -0.74(-0.39%)
Nov 28, 2018 188.02 188.83 187.19 188.81 581,927 +0.81(+0.43%)
Nov 27, 2018 186.31 188.20 185.46 188.00 449,839 +1.61(+0.86%)
Nov 26, 2018 186.66 187.06 184.62 186.39 445,425 +0.60(+0.32%)
Nov 23, 2018 186.21 186.84 184.23 185.79 177,000 -0.66(-0.35%)
Nov 21, 2018 186.45 186.45 186.45 0 -0.08(-0.04%)
Nov 20, 2018 187.76 188.59 185.61 186.53 576,196 -1.22(-0.65%)
Nov 19, 2018 185.54 187.80 184.57 187.75 534,690 +2.21(+1.19%)
Nov 16, 2018 182.65 186.49 181.97 185.54 681,600 +2.94(+1.61%)
Nov 15, 2018 184.68 184.76 181.55 182.60 666,145 -2.92(-1.57%)
Nov 14, 2018 186.07 186.73 184.43 185.52 446,346 -0.43(-0.23%)
Nov 13, 2018 185.08 186.25 183.61 185.95 675,633 +1.70(+0.92%)
Nov 12, 2018 182.57 184.94 182.57 184.25 565,200 +1.72(+0.94%)
Nov 09, 2018 182.13 183.18 181.26 182.53 359,100 +0.32(+0.18%)
Nov 08, 2018 182.26 182.73 180.41 182.21 313,417 -0.14(-0.08%)
Nov 07, 2018 180.88 182.69 180.28 182.35 570,765 +2.24(+1.24%)
Nov 06, 2018 177.57 180.73 177.39 180.11 727,128 +3.04(+1.72%)
Nov 05, 2018 173.97 178.19 173.59 177.07 795,660 +3.89(+2.25%)
Nov 02, 2018 176.32 176.32 172.01 173.18 644,000 -2.15(-1.23%)
Nov 01, 2018 175.50 176.75 174.39 175.33 537,257 -0.05(-0.03%)
Oct 31, 2018 178.72 178.72 174.40 175.38 906,265 -3.23(-1.81%)
Oct 30, 2018 180.03 182.62 177.21 178.61 933,373 +0.47(+0.26%)
Oct 29, 2018 175.83 178.74 175.83 178.14 548,895 +3.25(+1.86%)
Oct 26, 2018 177.81 177.81 173.20 174.89 735,500 -2.79(-1.57%)
Oct 25, 2018 176.58 178.95 175.40 177.68 404,381 +1.01(+0.57%)
Oct 24, 2018 174.14 178.89 173.60 176.67 544,899 +2.96(+1.70%)
Oct 23, 2018 171.96 174.80 170.77 173.71 494,334 +0.87(+0.50%)
Oct 22, 2018 177.40 178.09 172.56 172.84 500,628 -5.13(-2.88%)
Oct 19, 2018 176.29 178.39 176.29 177.97 444,300 +1.67(+0.95%)
Oct 18, 2018 176.00 177.50 175.63 176.30 321,518 +0.30(+0.17%)
Oct 17, 2018 176.04 176.86 174.80 176.00 523,381 -0.14(-0.08%)
Oct 16, 2018 173.39 176.84 172.44 176.14 518,207 +3.24(+1.87%)
Oct 15, 2018 172.22 175.18 172.22 172.90 454,138 +0.11(+0.06%)
Oct 12, 2018 174.10 175.43 172.06 172.79 559,400 -0.40(-0.23%)
Oct 11, 2018 178.88 178.88 172.80 173.19 833,760 -5.17(-2.90%)
Oct 10, 2018 180.12 181.63 178.12 178.36 504,778 -2.77(-1.53%)
Oct 09, 2018 179.28 181.28 178.14 181.13 556,663 +1.80(+1.00%)
Oct 08, 2018 177.40 180.63 177.40 179.33 526,823 +2.02(+1.14%)
Oct 05, 2018 177.57 179.02 177.06 177.31 374,500 +0.09(+0.05%)
Oct 04, 2018 177.74 178.22 175.58 177.22 545,584 -1.39(-0.78%)
Oct 03, 2018 180.38 181.23 176.93 178.61 470,263 -1.38(-0.77%)
Oct 02, 2018 180.21 181.66 179.80 179.99 372,449 +0.03(+0.02%)
Oct 01, 2018 180.86 181.64 179.87 179.96 538,253 -1.19(-0.66%)
Sep 28, 2018 177.52 181.23 177.52 181.15 873,900 +3.42(+1.92%)
Sep 27, 2018 178.06 178.91 176.91 177.73 506,985 -0.48(-0.27%)
Sep 26, 2018 181.06 181.33 178.05 178.21 666,639 -2.93(-1.62%)
Sep 25, 2018 181.00 181.65 179.45 181.14 580,900 +0.42(+0.23%)
Sep 24, 2018 184.72 185.21 180.07 180.72 560,948 -4.47(-2.41%)
Sep 21, 2018 184.87 185.99 183.50 185.19 974,700 +1.06(+0.58%)
Sep 20, 2018 182.32 184.26 181.32 184.13 446,788 +2.03(+1.11%)
Sep 19, 2018 184.31 184.44 181.45 182.10 479,282 -1.98(-1.08%)
Sep 18, 2018 184.73 185.06 183.19 184.08 398,666 -0.65(-0.35%)
Sep 17, 2018 183.39 184.86 182.99 184.73 644,438 +1.44(+0.79%)
Sep 14, 2018 185.24 185.38 182.12 183.29 619,500 -2.43(-1.31%)
Sep 13, 2018 184.65 185.77 183.84 185.72 544,187 +2.00(+1.09%)
Sep 12, 2018 184.22 184.80 182.88 183.72 344,477 -0.20(-0.11%)
Sep 11, 2018 183.08 184.66 183.08 183.92 527,487 -0.37(-0.20%)
Sep 10, 2018 184.37 185.14 183.74 184.29 501,078 +1.11(+0.61%)
Sep 07, 2018 183.41 183.82 182.14 183.18 472,000 -1.06(-0.58%)
Sep 06, 2018 184.45 185.14 183.81 184.24 570,893 +0.34(+0.18%)
Sep 05, 2018 182.22 184.78 181.33 183.90 543,630 +1.04(+0.57%)
Sep 04, 2018 182.55 183.95 181.90 182.86 381,575 -0.43(-0.23%)
Aug 31, 2018 183.29 183.29 183.29 0 +0.46(+0.25%)
Aug 30, 2018 184.86 184.86 182.69 182.83 301,619 -1.43(-0.78%)
Aug 29, 2018 184.97 185.34 183.77 184.26 382,213 -0.23(-0.12%)
Aug 28, 2018 182.38 184.54 181.94 184.49 391,733 +2.02(+1.11%)
Aug 27, 2018 183.19 183.26 180.73 182.47 521,631 -0.33(-0.18%)
Aug 24, 2018 180.85 183.13 180.85 182.80 318,200 +1.65(+0.91%)
Aug 23, 2018 181.45 181.78 180.85 181.15 235,152 -0.15(-0.08%)
Aug 22, 2018 181.26 181.47 180.27 181.30 378,732 +0.27(+0.15%)
Aug 21, 2018 182.66 182.74 180.50 181.03 384,874 -2.04(-1.11%)
Aug 20, 2018 183.87 184.32 182.68 183.07 537,413 -0.13(-0.07%)
Aug 17, 2018 181.55 183.34 180.83 183.20 541,700 +1.88(+1.04%)
Aug 16, 2018 180.48 181.50 179.75 181.32 391,970 +1.02(+0.57%)
Aug 15, 2018 178.26 180.85 178.00 180.30 554,646 +1.67(+0.93%)
Aug 14, 2018 177.72 179.24 177.23 178.63 502,391 +0.96(+0.54%)
Aug 13, 2018 177.27 178.03 176.57 177.67 466,382 +0.47(+0.27%)
Aug 10, 2018 178.89 179.53 177.16 177.20 479,200 -1.69(-0.94%)
Aug 09, 2018 178.50 179.24 177.89 178.89 341,212 +0.63(+0.35%)
Aug 08, 2018 179.54 179.54 177.75 178.26 319,459 -0.83(-0.46%)
Aug 07, 2018 180.39 180.89 177.29 179.09 841,883 -1.12(-0.62%)
Aug 06, 2018 179.71 182.04 178.98 180.21 725,734 +0.13(+0.07%)
Aug 03, 2018 178.68 180.37 177.40 180.08 825,200 +1.58(+0.89%)
Aug 02, 2018 178.05 179.37 174.63 178.50 611,908 +0.29(+0.16%)
Aug 01, 2018 175.85 178.46 172.86 178.21 983,230 +1.36(+0.77%)
Jul 31, 2018 173.07 179.18 169.71 176.85 1,323,522 +4.68(+2.72%)
Jul 30, 2018 172.31 173.13 170.98 172.17 453,007 -0.06(-0.03%)
Jul 27, 2018 173.36 173.38 171.43 172.23 426,200 -0.65(-0.38%)
Jul 26, 2018 172.97 174.32 172.40 172.88 348,998 +0.38(+0.22%)
Jul 25, 2018 171.26 174.33 170.92 172.50 659,909 +1.92(+1.13%)
Jul 24, 2018 170.33 170.81 168.95 170.58 704,096 +0.23(+0.14%)
Jul 23, 2018 170.69 169.35 170.35 340,239 -0.19(-0.11%)
Jul 20, 2018 171.72 172.00 169.74 170.54 431,653 -1.86(-1.08%)
Jul 19, 2018 170.76 173.85 170.76 172.40 392,409 +1.12(+0.65%)
Jul 18, 2018 171.29 172.92 170.64 171.28 750,660 -0.09(-0.05%)
Jul 17, 2018 172.96 173.13 171.01 171.37 716,716 -1.28(-0.74%)
Jul 16, 2018 172.95 173.56 171.09 172.65 431,497 -0.70(-0.40%)
Jul 13, 2018 174.70 175.16 173.14 173.35 437,977 -0.91(-0.52%)
Jul 12, 2018 174.19 175.00 173.59 174.26 458,588 +0.33(+0.19%)
Jul 11, 2018 173.65 174.81 173.39 173.93 480,000 +0.41(+0.24%)
Jul 10, 2018 172.03 174.03 171.61 173.52 631,646 +1.62(+0.94%)
Jul 09, 2018 173.19 173.64 171.07 171.90 893,544 -0.99(-0.57%)
Jul 06, 2018 173.08 173.63 172.22 172.89 499,707 +0.50(+0.29%)
Jul 05, 2018 171.64 172.48 170.90 172.39 557,920 +1.41(+0.82%)
Jul 03, 2018 170.98 170.98 170.98 0 +0.38(+0.22%)
Jul 02, 2018 171.85 172.59 169.01 170.60 755,073 -1.29(-0.75%)
Jun 29, 2018 173.46 169.77 171.89 1,234,827 +0.48(+0.28%)
Jun 28, 2018 168.24 171.83 168.24 171.41 989,026 +1.80(+1.06%)
Jun 27, 2018 171.83 172.46 169.61 169.61 888,888 -1.70(-0.99%)
Jun 26, 2018 172.19 173.18 171.20 171.31 840,919 -0.92(-0.53%)
Jun 25, 2018 171.19 172.84 170.13 172.23 1,203,423 +1.40(+0.82%)
Jun 22, 2018 170.40 171.42 167.47 170.83 1,218,591 +0.92(+0.54%)
Jun 21, 2018 169.59 170.53 169.07 169.91 905,577 +0.60(+0.35%)
Jun 20, 2018 168.35 169.59 167.37 169.31 891,246 +2.02(+1.21%)
Jun 19, 2018 166.65 168.39 166.65 167.29 742,547 -0.29(-0.17%)
Jun 18, 2018 168.16 168.99 166.22 167.58 641,085 -1.14(-0.68%)
Jun 15, 2018 169.83 168.18 168.72 1,194,130 +0.54(+0.32%)
Jun 14, 2018 167.04 169.65 166.07 168.18 760,745 +1.62(+0.97%)
Jun 13, 2018 168.99 169.90 165.53 166.56 782,598 -1.96(-1.16%)
Jun 12, 2018 166.40 169.42 165.50 168.52 843,471 +1.91(+1.15%)
Jun 11, 2018 167.56 168.12 165.78 166.61 595,349 -1.21(-0.72%)
Jun 08, 2018 167.50 168.54 166.76 167.82 384,642 +0.96(+0.58%)
Jun 07, 2018 167.62 168.06 166.50 166.86 485,388 -0.57(-0.34%)
Jun 06, 2018 165.52 167.43 618,669 +0.53(+0.32%)
Jun 05, 2018 169.51 169.70 166.83 166.90 811,607 -2.10(-1.24%)
Jun 04, 2018 167.73 169.00 167.01 169.00 735,050 +1.89(+1.13%)
Jun 01, 2018 165.56 167.43 164.31 167.11 688,246 +1.57(+0.95%)
May 31, 2018 164.22 165.75 163.21 165.54 1,244,104 -0.32(-0.19%)
May 30, 2018 160.94 166.48 160.63 165.86 749,580 +4.39(+2.72%)
May 29, 2018 161.29 162.27 160.50 161.47 627,465 -0.29(-0.18%)
May 25, 2018 161.76 161.76 161.76 0 +1.04(+0.65%)
May 24, 2018 161.64 161.84 159.45 160.72 863,381 -0.77(-0.48%)
May 23, 2018 159.66 162.57 159.07 161.49 1,026,122 +2.24(+1.41%)
May 22, 2018 158.86 159.59 158.06 159.25 819,053 +0.48(+0.30%)
May 21, 2018 158.31 159.53 156.93 158.77 890,229 +1.01(+0.64%)
May 18, 2018 158.69 159.11 157.03 157.76 626,955 -0.76(-0.48%)
May 17, 2018 159.25 159.96 158.16 158.52 729,162 -0.98(-0.61%)
May 16, 2018 161.06 161.52 158.82 159.50 689,873 -1.15(-0.72%)
May 15, 2018 163.81 163.94 160.33 160.65 749,184 -3.89(-2.36%)
May 14, 2018 166.34 166.55 163.54 164.54 380,495 -1.84(-1.11%)
May 11, 2018 168.22 168.31 166.14 166.38 616,269 -1.32(-0.79%)
May 10, 2018 166.69 167.88 165.80 167.70 778,903 +1.98(+1.19%)
May 09, 2018 164.83 165.82 164.07 165.72 481,809 +1.25(+0.76%)
May 08, 2018 164.94 164.94 163.70 164.47 678,768 -0.73(-0.44%)
May 07, 2018 164.97 165.40 163.79 165.20 340,437 +0.85(+0.52%)
May 04, 2018 162.55 164.76 162.44 164.35 510,792 +1.50(+0.92%)
May 03, 2018 162.08 164.44 161.54 162.85 408,713 +0.23(+0.14%)
May 02, 2018 163.82 164.41 162.48 162.62 749,464 -1.93(-1.17%)
May 01, 2018 163.15 164.97 162.37 164.55 529,222 +1.55(+0.95%)
Apr 30, 2018 164.80 165.48 162.47 163.00 748,225 -1.33(-0.81%)
Apr 27, 2018 161.10 164.96 161.10 164.33 476,012 +2.75(+1.70%)
Apr 26, 2018 160.32 163.63 157.90 161.58 766,518 -0.21(-0.13%)
Apr 25, 2018 161.36 162.62 160.29 161.79 773,461 -0.11(-0.07%)
Apr 24, 2018 161.39 162.58 160.67 161.90 840,615 +0.90(+0.56%)
Apr 23, 2018 161.39 161.78 160.12 161.00 602,271 +0.13(+0.08%)
Apr 20, 2018 162.91 162.91 160.42 160.87 1,129,753 -1.67(-1.03%)
Apr 19, 2018 165.50 165.74 161.78 162.54 669,442 -3.41(-2.05%)
Apr 18, 2018 167.19 167.52 165.79 165.95 617,838 -1.02(-0.61%)
Apr 17, 2018 166.32 167.66 165.53 166.97 628,045 +0.97(+0.58%)
Apr 16, 2018 166.87 168.23 165.77 166.00 604,559 -0.53(-0.32%)
Apr 13, 2018 165.28 166.74 164.55 166.53 568,493 +1.33(+0.81%)
Apr 12, 2018 166.24 166.24 164.54 165.20 663,676 -0.83(-0.50%)
Apr 11, 2018 166.38 167.96 165.82 166.03 847,632 -0.76(-0.46%)
Apr 10, 2018 166.27 167.00 165.33 166.79 643,795 +1.37(+0.83%)
Apr 09, 2018 166.20 166.78 164.59 165.42 469,950 -0.58(-0.35%)
Apr 06, 2018 166.82 167.52 165.40 166.00 600,822 -0.23(-0.14%)
Apr 05, 2018 166.17 166.37 164.21 166.23 591,788 +0.21(+0.13%)
Apr 04, 2018 163.95 166.66 163.50 166.02 635,274 +1.06(+0.64%)
Apr 03, 2018 162.72 165.39 161.51 164.96 670,527 +2.30(+1.41%)
Apr 02, 2018 164.30 164.65 161.34 162.66 668,342 -1.80(-1.09%)
Mar 29, 2018 164.46 164.46 164.46 0 +0.41(+0.25%)
Mar 28, 2018 160.52 164.51 159.98 164.05 842,075 +3.41(+2.12%)
Mar 27, 2018 158.74 162.75 156.40 160.64 741,564 +1.81(+1.14%)
Mar 26, 2018 159.09 159.59 157.59 158.83 550,505 +0.82(+0.52%)
Mar 23, 2018 160.30 160.93 157.63 158.01 810,319 -2.25(-1.40%)
Mar 22, 2018 162.53 164.23 159.96 160.26 1,073,346 -2.98(-1.83%)
Mar 21, 2018 164.27 165.72 162.63 163.24 675,917 -1.07(-0.65%)
Mar 20, 2018 164.95 166.15 163.56 164.31 1,096,659 -0.78(-0.47%)
Mar 19, 2018 165.58 165.63 163.80 165.09 829,797 -0.66(-0.40%)
Mar 16, 2018 164.03 166.02 163.38 165.75 1,442,165 +2.08(+1.27%)
Mar 15, 2018 163.22 164.14 162.77 163.67 882,124 +0.20(+0.12%)
Mar 14, 2018 161.84 163.49 161.63 163.47 798,380 +1.95(+1.21%)
Mar 13, 2018 162.46 162.97 161.10 161.52 593,096 -0.02(-0.01%)
Mar 12, 2018 161.06 162.00 160.26 161.54 738,684 +0.12(+0.07%)
Mar 09, 2018 159.61 161.42 159.02 161.42 635,286 +1.92(+1.20%)
Mar 08, 2018 158.24 159.62 157.43 159.50 714,764 +1.39(+0.88%)
Mar 07, 2018 158.63 155.52 158.11 914,690 +2.15(+1.38%)
Mar 06, 2018 156.03 156.59 153.71 155.96 853,881 -0.12(-0.08%)
Mar 05, 2018 153.09 156.74 152.65 156.08 1,094,278 +2.18(+1.42%)
Mar 02, 2018 154.90 155.58 152.92 153.90 902,766 -1.15(-0.74%)
Mar 01, 2018 155.18 157.91 154.15 155.05 1,268,132 -0.97(-0.62%)
Feb 28, 2018 156.08 157.40 155.45 156.02 1,442,122 -0.06(-0.04%)
Feb 27, 2018 159.66 160.11 155.71 156.08 949,766 -4.07(-2.54%)
Feb 26, 2018 160.42 160.72 158.97 160.15 603,076 +0.14(+0.09%)
Feb 23, 2018 157.93 160.10 156.97 160.01 520,237 +2.89(+1.84%)
Feb 22, 2018 158.14 157.12 884,223 +1.10(+0.71%)
Feb 21, 2018 159.92 160.67 155.74 156.02 1,011,203 -4.40(-2.74%)
Feb 20, 2018 161.92 163.65 160.33 160.42 894,192 -2.15(-1.32%)
Feb 16, 2018 162.57 162.57 162.57 0 +1.47(+0.91%)
Feb 15, 2018 159.57 161.62 159.18 161.10 799,575 +2.18(+1.37%)
Feb 14, 2018 157.95 159.07 157.25 158.92 874,669 -0.48(-0.30%)
Feb 13, 2018 157.77 160.32 157.64 159.40 1,109,166 +0.65(+0.41%)
Feb 12, 2018 160.02 160.67 155.74 158.75 1,427,410 -0.86(-0.54%)
Feb 09, 2018 156.00 160.69 154.94 159.61 1,348,739 +4.67(+3.01%)
Feb 08, 2018 161.20 154.82 154.94 1,479,892 -3.34(-2.11%)
Feb 07, 2018 159.84 160.83 158.21 158.28 1,153,872 -1.97(-1.23%)
Feb 06, 2018 157.41 161.36 156.05 160.25 1,879,833 -0.71(-0.44%)
Feb 05, 2018 163.88 165.21 158.82 160.96 1,023,362 -3.00(-1.83%)
Feb 02, 2018 158.68 164.53 158.68 163.96 1,754,212 -0.15(-0.09%)
Feb 01, 2018 169.91 171.45 163.80 164.11 1,404,235 -6.29(-3.69%)
Jan 31, 2018 166.78 170.42 166.21 170.40 1,184,109 +3.53(+2.12%)
Jan 30, 2018 167.96 168.69 166.84 166.87 560,310 -1.38(-0.82%)
Jan 29, 2018 169.54 169.59 167.82 168.25 395,344 -1.84(-1.08%)
Jan 26, 2018 170.72 170.72 168.38 170.09 550,587 -0.09(-0.05%)
Jan 25, 2018 171.82 172.32 168.65 170.18 683,060 -1.62(-0.94%)
Jan 24, 2018 172.58 173.02 171.30 171.80 567,897 -0.89(-0.52%)
Jan 23, 2018 170.50 172.74 170.48 172.69 757,754 +2.59(+1.52%)
Jan 22, 2018 168.67 170.19 168.24 170.10 628,950 +1.40(+0.83%)
Jan 19, 2018 168.20 168.71 167.67 168.70 722,414 +0.91(+0.54%)
Jan 18, 2018 169.08 170.08 167.09 167.79 639,468 -2.12(-1.25%)
Jan 17, 2018 170.12 170.23 169.09 169.91 540,249 +0.88(+0.52%)
Jan 16, 2018 168.52 170.73 168.52 169.03 613,944 +0.80(+0.48%)
Jan 12, 2018 168.23 168.23 168.23 0 -1.54(-0.91%)
Jan 11, 2018 171.61 172.30 169.55 169.77 468,183 -1.19(-0.70%)
Jan 10, 2018 172.37 173.00 169.72 170.96 603,850 -2.11(-1.22%)
Jan 09, 2018 174.30 174.69 172.59 173.07 515,409 -1.32(-0.76%)
Jan 08, 2018 173.84 174.81 173.30 174.39 546,282 +0.13(+0.07%)
Jan 05, 2018 174.58 174.59 173.12 174.26 678,170 -0.35(-0.20%)
Jan 04, 2018 177.24 177.77 174.52 174.61 517,822 -3.18(-1.79%)
Jan 03, 2018 177.76 178.00 176.64 177.79 515,474 +0.55(+0.31%)
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