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 (%)
Jul 31, 2020 132.71 134.57 129.06 134.46 1,608,170 +1.69(+1.27%)
Jul 30, 2020 131.50 132.78 127.93 132.78 1,494,035 -0.33(-0.25%)
Jul 29, 2020 132.96 133.26 128.80 133.11 1,432,611 +1.18(+0.89%)
Jul 28, 2020 128.03 132.46 126.94 131.93 993,942 +3.97(+3.10%)
Jul 27, 2020 128.21 128.44 125.85 127.96 969,594 -0.99(-0.77%)
Jul 24, 2020 130.55 131.13 128.76 128.96 826,291 -1.14(-0.88%)
Jul 23, 2020 132.20 133.37 128.84 130.10 940,814 -1.98(-1.50%)
Jul 22, 2020 128.77 132.34 127.84 132.08 2,670,759 +2.57(+1.99%)
Jul 21, 2020 132.18 132.78 129.37 129.51 1,060,685 -1.83(-1.39%)
Jul 20, 2020 132.84 134.44 130.02 131.34 1,034,383 -3.80(-2.81%)
Jul 17, 2020 135.93 136.14 134.18 135.14 1,016,921 -0.42(-0.31%)
Jul 16, 2020 134.15 136.46 134.15 135.56 874,609 -0.15(-0.11%)
Jul 15, 2020 137.05 137.17 133.94 135.71 990,437 +0.12(+0.09%)
Jul 14, 2020 133.35 136.45 132.92 135.59 595,808 +1.99(+1.49%)
Jul 13, 2020 134.30 135.51 132.29 133.60 711,215 -0.53(-0.39%)
Jul 10, 2020 133.14 135.15 132.66 134.13 574,623 +0.97(+0.73%)
Jul 09, 2020 133.87 134.75 131.62 133.16 1,489,107 -1.46(-1.08%)
Jul 08, 2020 135.87 136.78 134.29 134.62 958,569 -1.25(-0.92%)
Jul 07, 2020 137.83 138.96 135.73 135.87 1,207,414 -4.19(-2.99%)
Jul 06, 2020 143.33 143.75 139.02 140.06 1,412,538 -0.38(-0.27%)
Jul 02, 2020 141.88 142.74 138.12 140.43 1,078,756 +0.76(+0.55%)
Jul 01, 2020 136.14 140.29 135.76 139.67 785,768 +3.87(+2.85%)
Jun 30, 2020 134.11 136.44 133.44 135.80 1,600,020 +1.44(+1.07%)
Jun 29, 2020 132.92 134.36 130.82 134.36 774,557 +2.82(+2.14%)
Jun 26, 2020 132.68 134.20 130.45 131.54 1,361,579 -1.73(-1.30%)
Jun 25, 2020 130.92 133.37 130.29 133.27 1,000,109 +1.56(+1.19%)
Jun 24, 2020 133.34 133.94 129.62 131.70 1,149,503 -3.25(-2.41%)
Jun 23, 2020 136.91 137.63 134.16 134.95 1,297,228 -0.80(-0.59%)
Jun 22, 2020 135.09 136.98 132.36 135.75 1,666,085 +0.99(+0.74%)
Jun 19, 2020 142.24 142.60 134.76 134.76 3,717,500 -4.54(-3.26%)
Jun 18, 2020 139.72 140.55 137.87 139.30 1,584,060 -2.11(-1.49%)
Jun 17, 2020 146.27 146.88 140.13 141.41 1,397,638 -3.99(-2.74%)
Jun 16, 2020 145.23 148.22 143.80 145.40 1,285,060 +5.75(+4.12%)
Jun 15, 2020 137.19 141.41 137.19 139.64 1,841,920 -2.64(-1.86%)
Jun 12, 2020 144.62 144.62 138.75 142.28 1,798,445 +1.63(+1.16%)
Jun 11, 2020 142.28 145.13 140.52 140.65 1,366,504 -8.24(-5.53%)
Jun 10, 2020 150.31 152.07 147.59 148.89 924,003 -2.49(-1.65%)
Jun 09, 2020 152.06 152.52 149.80 151.38 1,055,594 -3.34(-2.16%)
Jun 08, 2020 152.48 154.77 149.97 154.73 1,586,794 +4.68(+3.12%)
Jun 05, 2020 143.37 151.20 143.36 150.05 2,428,079 +12.01(+8.70%)
Jun 04, 2020 140.01 140.63 137.08 138.04 1,647,573 -2.72(-1.93%)
Jun 03, 2020 139.52 141.63 139.03 140.76 1,489,684 +2.81(+2.03%)
Jun 02, 2020 140.55 140.71 136.42 137.96 1,707,658 -1.43(-1.03%)
Jun 01, 2020 135.54 140.59 134.89 139.39 1,205,468 +3.83(+2.83%)
May 29, 2020 136.60 138.04 134.00 135.56 4,509,060 -2.62(-1.90%)
May 28, 2020 139.84 139.84 136.12 138.18 1,411,469 +0.11(+0.08%)
May 27, 2020 143.37 143.37 136.77 138.07 1,168,505 -1.31(-0.94%)
May 26, 2020 138.01 141.25 136.80 139.38 1,132,015 +5.86(+4.39%)
May 22, 2020 134.00 134.43 132.92 133.53 1,168,926 -0.44(-0.33%)
May 21, 2020 134.82 137.29 133.58 133.97 944,055 -1.43(-1.06%)
May 20, 2020 135.97 135.97 132.15 135.40 1,666,449 +1.03(+0.76%)
May 19, 2020 136.63 138.24 134.16 134.38 1,351,656 -3.33(-2.42%)
May 18, 2020 136.23 139.46 133.82 137.71 1,197,282 +7.06(+5.41%)
May 15, 2020 130.53 134.34 126.75 130.64 2,279,619 -1.31(-0.99%)
May 14, 2020 129.05 131.95 126.12 131.95 1,917,868 +0.70(+0.53%)
May 13, 2020 130.82 132.34 129.71 131.26 2,060,418 -0.38(-0.29%)
May 12, 2020 137.12 137.60 131.21 131.64 2,140,482 -4.99(-3.65%)
May 11, 2020 141.29 141.57 136.52 136.63 1,178,637 -5.84(-4.10%)
May 08, 2020 141.99 142.75 139.78 142.47 1,578,631 +3.06(+2.19%)
May 07, 2020 138.70 141.91 134.79 139.41 1,332,804 +3.16(+2.32%)
May 06, 2020 138.56 140.43 136.21 136.25 1,228,274 -2.21(-1.59%)
May 05, 2020 139.29 140.63 137.84 138.45 891,164 +1.03(+0.75%)
May 04, 2020 135.91 137.93 134.97 137.43 1,392,903 -0.24(-0.18%)
May 01, 2020 138.26 140.32 136.69 137.67 1,127,265 -3.92(-2.77%)
Apr 30, 2020 142.07 142.71 140.33 141.59 1,237,265 -2.48(-1.72%)
Apr 29, 2020 144.52 145.95 141.32 144.07 944,970 +2.90(+2.06%)
Apr 28, 2020 143.25 145.00 140.86 141.17 665,759 +1.50(+1.07%)
Apr 27, 2020 139.54 140.90 138.31 139.68 1,720,731 +2.06(+1.50%)
Apr 24, 2020 137.34 139.01 135.15 137.62 1,152,584 +0.81(+0.59%)
Apr 23, 2020 138.57 139.01 134.38 136.81 1,803,683 -2.08(-1.50%)
Apr 22, 2020 139.90 140.88 138.08 138.89 1,785,866 +1.38(+1.01%)
Apr 21, 2020 139.03 140.40 136.98 137.51 2,486,641 -1.96(-1.41%)
Apr 20, 2020 144.47 145.72 139.31 139.47 1,495,914 -8.57(-5.79%)
Apr 17, 2020 143.26 148.66 142.94 148.04 1,418,777 +7.92(+5.66%)
Apr 16, 2020 140.58 143.31 138.17 140.11 996,624 +0.15(+0.11%)
Apr 15, 2020 140.10 143.14 137.58 139.97 1,044,443 -5.17(-3.56%)
Apr 14, 2020 144.16 146.47 141.07 145.13 1,175,482 +4.88(+3.48%)
Apr 13, 2020 143.98 144.68 138.18 140.25 872,763 -5.17(-3.56%)
Apr 09, 2020 141.46 150.24 141.46 145.42 2,015,497 +5.76(+4.12%)
Apr 08, 2020 129.48 140.39 127.37 139.66 1,375,817 +11.63(+9.08%)
Apr 07, 2020 133.22 134.14 126.81 128.03 1,149,399 +1.98(+1.57%)
Apr 06, 2020 121.41 127.11 121.00 126.05 1,353,182 +11.17(+9.72%)
Apr 03, 2020 116.14 119.96 113.20 114.89 1,320,724 -2.71(-2.31%)
Apr 02, 2020 117.31 123.46 114.64 117.60 1,789,969 -2.33(-1.94%)
Apr 01, 2020 121.34 122.04 113.65 119.93 2,587,147 -7.95(-6.22%)
Mar 31, 2020 130.71 132.28 124.05 127.88 2,491,665 -4.28(-3.24%)
Mar 30, 2020 139.23 140.45 125.28 132.16 2,417,130 -5.72(-4.15%)
Mar 27, 2020 125.61 141.89 125.33 137.88 1,597,471 +7.92(+6.10%)
Mar 26, 2020 121.01 130.70 119.01 129.96 2,047,996 +8.84(+7.30%)
Mar 25, 2020 108.04 128.42 106.42 121.11 2,252,867 +11.46(+10.45%)
Mar 24, 2020 108.56 111.27 105.82 109.65 2,599,420 +5.49(+5.27%)
Mar 23, 2020 113.23 113.23 101.66 104.17 2,406,389 -9.07(-8.01%)
Mar 20, 2020 127.08 129.86 110.62 113.23 1,823,672 -12.86(-10.20%)
Mar 19, 2020 132.05 133.84 125.01 126.09 1,502,653 -6.29(-4.75%)
Mar 18, 2020 146.04 152.05 126.52 132.38 1,817,132 -23.84(-15.26%)
Mar 17, 2020 143.88 156.93 139.42 156.22 2,315,740 +15.59(+11.08%)
Mar 16, 2020 151.28 153.34 140.63 140.63 1,700,640 -25.54(-15.37%)
Mar 13, 2020 163.37 166.83 154.12 166.18 1,561,786 +9.62(+6.14%)
Mar 12, 2020 156.79 169.18 154.10 156.56 2,053,800 -11.93(-7.08%)
Mar 11, 2020 174.83 174.85 167.76 168.49 1,280,461 -11.17(-6.22%)
Mar 10, 2020 173.29 179.80 168.61 179.66 1,574,305 +10.04(+5.92%)
Mar 09, 2020 171.58 175.16 169.62 169.62 1,518,113 -10.23(-5.69%)
Mar 06, 2020 179.28 180.76 174.52 179.85 1,068,119 -3.66(-1.99%)
Mar 05, 2020 184.75 186.23 181.29 183.51 931,528 -3.79(-2.03%)
Mar 04, 2020 182.13 187.57 181.37 187.30 1,151,031 +7.73(+4.31%)
Mar 03, 2020 180.38 186.31 178.41 179.57 1,277,729 -0.81(-0.45%)
Mar 02, 2020 173.57 180.38 171.90 180.38 1,482,589 +7.81(+4.53%)
Feb 28, 2020 175.65 175.78 168.25 172.57 1,979,316 -6.09(-3.41%)
Feb 27, 2020 188.26 189.14 178.52 178.66 1,302,892 -11.66(-6.13%)
Feb 26, 2020 190.91 192.03 189.47 190.31 1,054,890 -0.16(-0.09%)
Feb 25, 2020 195.01 195.64 190.11 190.48 994,845 -3.77(-1.94%)
Feb 24, 2020 193.91 197.09 193.14 194.25 844,737 -1.92(-0.98%)
Feb 21, 2020 195.24 197.06 195.19 196.16 943,627 +0.75(+0.38%)
Feb 20, 2020 194.01 195.45 193.58 195.42 905,749 +1.16(+0.60%)
Feb 19, 2020 196.61 197.35 194.20 194.25 804,876 -1.95(-1.00%)
Feb 18, 2020 196.20 196.34 194.27 196.21 515,568 +0.47(+0.24%)
Feb 14, 2020 194.58 196.15 194.14 195.74 530,979 +1.67(+0.86%)
Feb 13, 2020 192.71 194.70 192.71 194.07 849,179 +1.03(+0.53%)
Feb 12, 2020 191.69 193.76 191.26 193.04 989,828 +1.30(+0.68%)
Feb 11, 2020 190.56 192.63 190.44 191.74 946,956 +0.97(+0.51%)
Feb 10, 2020 190.12 190.77 188.50 190.77 1,028,417 +2.22(+1.18%)
Feb 07, 2020 189.06 189.36 187.59 188.55 547,950 +0.03(+0.02%)
Feb 06, 2020 187.21 188.64 185.55 188.52 661,342 +1.31(+0.70%)
Feb 05, 2020 188.09 189.07 187.07 187.21 539,872 -1.00(-0.53%)
Feb 04, 2020 186.63 188.98 185.99 188.21 762,145 +1.79(+0.96%)
Feb 03, 2020 186.96 188.22 185.91 186.42 581,030 +0.00(+0.00%)
Jan 31, 2020 187.49 188.52 185.86 186.42 708,592 -1.13(-0.61%)
Jan 30, 2020 185.82 187.85 185.27 187.55 623,566 +1.20(+0.64%)
Jan 29, 2020 189.29 189.29 186.08 186.36 853,611 -2.28(-1.21%)
Jan 28, 2020 188.10 190.02 187.58 188.64 600,015 +0.35(+0.19%)
Jan 27, 2020 187.92 188.77 186.81 188.28 914,194 -0.40(-0.21%)
Jan 24, 2020 188.26 188.75 187.25 188.69 658,842 +0.72(+0.38%)
Jan 23, 2020 186.56 188.16 185.83 187.97 644,356 +1.59(+0.85%)
Jan 22, 2020 189.14 189.87 185.66 186.38 835,648 -2.29(-1.21%)
Jan 21, 2020 186.19 188.76 186.07 188.66 848,603 +2.78(+1.50%)
Jan 17, 2020 185.19 186.56 184.67 185.88 1,410,327 +1.01(+0.55%)
Jan 16, 2020 182.56 184.91 181.81 184.87 633,778 +2.57(+1.41%)
Jan 15, 2020 182.04 182.77 181.12 182.30 926,000 +2.06(+1.14%)
Jan 14, 2020 180.84 180.84 178.80 180.24 639,979 -1.30(-0.72%)
Jan 13, 2020 179.14 181.55 179.14 181.54 569,851 +2.21(+1.23%)
Jan 10, 2020 177.89 179.69 177.44 179.33 855,518 +1.81(+1.02%)
Jan 09, 2020 176.77 177.98 176.28 177.52 858,791 +0.41(+0.23%)
Jan 08, 2020 176.61 177.94 175.98 177.11 1,014,005 +0.73(+0.41%)
Jan 07, 2020 179.10 179.44 176.17 176.38 988,565 -3.92(-2.18%)
Jan 06, 2020 179.85 180.55 179.15 180.30 699,725 +0.30(+0.17%)
Jan 03, 2020 177.55 180.29 177.49 180.00 781,125 +1.71(+0.96%)
Jan 02, 2020 181.06 181.44 177.28 178.29 950,169 -2.12(-1.17%)
Dec 31, 2019 178.49 180.43 178.25 180.40 669,420 +1.79(+1.00%)
Dec 30, 2019 177.79 179.55 177.66 178.62 572,160 +0.26(+0.14%)
Dec 27, 2019 178.76 179.23 177.58 178.36 417,547 +0.44(+0.25%)
Dec 26, 2019 178.06 178.40 176.86 177.91 322,732 +0.33(+0.18%)
Dec 24, 2019 177.23 177.82 176.56 177.59 131,844 +0.73(+0.41%)
Dec 23, 2019 178.46 178.56 176.50 176.86 483,604 -0.79(-0.44%)
Dec 20, 2019 177.68 178.84 177.35 177.65 1,734,589 +0.23(+0.13%)
Dec 19, 2019 177.35 178.34 176.91 177.42 934,576 +0.23(+0.13%)
Dec 18, 2019 177.30 177.82 176.00 177.19 783,454 +0.71(+0.40%)
Dec 17, 2019 178.97 179.35 176.19 176.48 657,939 -2.33(-1.30%)
Dec 16, 2019 178.26 179.31 176.81 178.81 846,754 +0.62(+0.35%)
Dec 13, 2019 178.78 180.06 176.18 178.19 701,493 -0.44(-0.25%)
Dec 12, 2019 180.82 181.74 177.75 178.63 893,809 -2.49(-1.37%)
Dec 11, 2019 184.10 184.45 180.68 181.12 476,202 -2.74(-1.49%)
Dec 10, 2019 184.40 185.19 182.18 183.86 455,312 -0.54(-0.29%)
Dec 09, 2019 184.61 184.61 182.75 184.40 433,753 -0.02(-0.01%)
Dec 06, 2019 184.44 185.04 183.46 184.42 548,689 +0.02(+0.01%)
Dec 05, 2019 183.32 184.53 182.40 184.40 819,160 +0.50(+0.27%)
Dec 04, 2019 181.70 184.37 181.70 183.89 723,877 +1.55(+0.85%)
Dec 03, 2019 180.16 182.58 179.77 182.34 898,427 +1.96(+1.09%)
Dec 02, 2019 183.12 183.57 180.17 180.37 677,103 -2.74(-1.50%)
Nov 29, 2019 183.85 185.50 182.68 183.11 342,374 -0.99(-0.54%)
Nov 27, 2019 184.14 184.16 182.76 184.10 651,378 -0.03(-0.02%)
Nov 26, 2019 181.49 184.14 181.19 184.14 1,201,654 +2.96(+1.63%)
Nov 25, 2019 181.15 182.72 180.62 181.18 683,334 +0.74(+0.41%)
Nov 22, 2019 181.79 182.53 179.80 180.44 464,969 -1.20(-0.66%)
Nov 21, 2019 184.35 184.35 181.42 181.65 409,216 -3.13(-1.70%)
Nov 20, 2019 185.82 186.37 184.45 184.78 506,042 -0.60(-0.32%)
Nov 19, 2019 184.98 185.85 183.79 185.38 493,624 +1.53(+0.83%)
Nov 18, 2019 183.72 185.17 183.45 183.85 392,708 +0.63(+0.34%)
Nov 15, 2019 181.61 183.22 181.16 183.22 621,520 +1.63(+0.90%)
Nov 14, 2019 181.16 182.04 180.65 181.59 552,049 +0.88(+0.49%)
Nov 13, 2019 179.07 181.53 178.27 180.71 556,845 +2.22(+1.24%)
Nov 12, 2019 179.88 181.47 178.18 178.49 655,203 -1.27(-0.71%)
Nov 11, 2019 178.90 180.42 178.90 179.76 420,273 +0.54(+0.30%)
Nov 08, 2019 178.66 180.18 178.17 179.22 526,676 +0.61(+0.34%)
Nov 07, 2019 180.71 180.71 177.05 178.61 781,611 -2.69(-1.48%)
Nov 06, 2019 180.44 181.97 180.43 181.30 699,254 +1.39(+0.77%)
Nov 05, 2019 182.28 182.28 178.14 179.91 1,326,221 -3.06(-1.67%)
Nov 04, 2019 185.03 185.03 181.88 182.97 897,597 -2.56(-1.38%)
Nov 01, 2019 186.17 187.38 183.21 185.53 1,073,258 -0.36(-0.19%)
Oct 31, 2019 187.20 188.37 185.56 185.89 981,746 -1.13(-0.60%)
Oct 30, 2019 184.57 187.09 183.43 187.02 1,153,309 +3.13(+1.70%)
Oct 29, 2019 185.07 185.07 182.81 183.88 2,143,307 -1.44(-0.77%)
Oct 28, 2019 187.39 187.39 184.80 185.32 1,314,252 -2.07(-1.10%)
Oct 25, 2019 187.67 188.60 186.91 187.38 611,450 -0.71(-0.38%)
Oct 24, 2019 188.98 189.66 187.44 188.09 476,659 -1.10(-0.58%)
Oct 23, 2019 189.70 189.72 187.20 189.19 648,912 -0.26(-0.14%)
Oct 22, 2019 190.04 190.34 188.60 189.45 896,514 -0.18(-0.09%)
Oct 21, 2019 188.08 189.63 187.11 189.63 893,000 +1.60(+0.85%)
Oct 18, 2019 187.32 188.23 186.38 188.03 671,166 +0.93(+0.50%)
Oct 17, 2019 186.98 187.99 186.78 187.10 605,021 -0.11(-0.06%)
Oct 16, 2019 185.76 187.32 184.38 187.21 685,629 +1.57(+0.85%)
Oct 15, 2019 186.35 186.84 184.13 185.64 771,111 -0.61(-0.33%)
Oct 14, 2019 186.19 186.33 185.16 186.25 458,901 +0.00(+0.00%)
Oct 11, 2019 187.01 187.09 185.06 186.25 481,127 -0.51(-0.27%)
Oct 10, 2019 186.69 187.55 184.93 186.76 555,938 -0.06(-0.03%)
Oct 09, 2019 186.24 187.64 185.85 186.82 702,181 +0.87(+0.47%)
Oct 08, 2019 186.22 187.39 184.06 185.95 973,368 -1.25(-0.67%)
Oct 07, 2019 187.01 187.48 185.67 187.20 605,399 +0.17(+0.09%)
Oct 04, 2019 186.34 187.18 185.53 187.03 789,428 +0.88(+0.47%)
Oct 03, 2019 183.26 186.56 183.26 186.15 1,030,677 +2.54(+1.38%)
Oct 02, 2019 182.52 183.75 181.17 183.62 1,039,226 +0.85(+0.47%)
Oct 01, 2019 183.39 184.03 181.16 182.76 848,309 -1.13(-0.62%)
Sep 30, 2019 182.99 184.75 182.63 183.90 1,062,946 +0.91(+0.49%)
Sep 27, 2019 183.09 183.88 181.75 182.99 807,460 +0.18(+0.10%)
Sep 26, 2019 181.31 183.28 180.86 182.81 1,135,973 +2.41(+1.34%)
Sep 25, 2019 179.25 181.28 179.21 180.41 1,806,425 +1.16(+0.65%)
Sep 24, 2019 178.93 180.40 178.32 179.25 653,386 +0.79(+0.44%)
Sep 23, 2019 176.39 179.21 176.39 178.46 549,078 +1.17(+0.66%)
Sep 20, 2019 178.93 179.14 177.28 177.29 1,175,688 -1.44(-0.81%)
Sep 19, 2019 179.63 180.14 178.25 178.73 409,167 -0.47(-0.26%)
Sep 18, 2019 179.80 180.08 178.09 179.19 424,377 -0.17(-0.09%)
Sep 17, 2019 178.54 180.24 178.45 179.36 555,066 +1.37(+0.77%)
Sep 16, 2019 176.59 178.41 175.26 178.00 661,524 +2.37(+1.35%)
Sep 13, 2019 176.94 177.74 174.25 175.63 864,608 -2.05(-1.15%)
Sep 12, 2019 180.06 180.63 176.81 177.68 916,064 -0.16(-0.09%)
Sep 11, 2019 177.86 177.99 175.54 177.84 801,602 -0.45(-0.25%)
Sep 10, 2019 180.63 180.63 176.56 178.29 823,355 -3.08(-1.70%)
Sep 09, 2019 182.77 182.77 180.70 181.37 708,990 -1.59(-0.87%)
Sep 06, 2019 182.28 183.65 182.18 182.96 818,972 +0.88(+0.48%)
Sep 05, 2019 182.74 183.37 181.37 182.08 701,534 -1.23(-0.67%)
Sep 04, 2019 182.72 183.85 182.11 183.31 849,157 +1.76(+0.97%)
Sep 03, 2019 179.71 181.96 179.71 181.55 595,708 +1.30(+0.72%)
Aug 30, 2019 180.73 180.75 179.02 180.25 591,971 +0.50(+0.28%)
Aug 29, 2019 178.57 179.97 177.83 179.75 661,380 +2.14(+1.20%)
Aug 28, 2019 176.54 177.83 176.46 177.62 450,962 +1.16(+0.66%)
Aug 27, 2019 177.96 178.81 176.43 176.46 790,646 -0.53(-0.30%)
Aug 26, 2019 175.68 177.11 174.76 176.99 450,401 +2.16(+1.24%)
Aug 23, 2019 176.92 178.07 174.28 174.83 710,719 -2.31(-1.30%)
Aug 22, 2019 176.60 177.51 175.50 177.13 410,037 +0.79(+0.45%)
Aug 21, 2019 175.62 177.01 174.95 176.34 497,688 +1.19(+0.68%)
Aug 20, 2019 176.61 177.34 174.84 175.15 748,309 -0.99(-0.56%)
Aug 19, 2019 175.46 176.79 174.07 176.14 441,163 +1.59(+0.91%)
Aug 16, 2019 173.94 175.41 172.85 174.56 642,206 +1.20(+0.69%)
Aug 15, 2019 171.47 173.73 171.20 173.35 716,470 +2.40(+1.40%)
Aug 14, 2019 173.00 173.70 170.63 170.95 650,950 -2.21(-1.28%)
Aug 13, 2019 174.23 174.23 171.75 173.16 1,075,238 -1.15(-0.66%)
Aug 12, 2019 174.58 176.02 173.75 174.32 488,669 -0.38(-0.22%)
Aug 09, 2019 174.77 175.95 172.70 174.70 998,686 -0.43(-0.25%)
Aug 08, 2019 172.97 175.24 171.87 175.13 646,704 +1.91(+1.10%)
Aug 07, 2019 171.75 174.82 169.84 173.22 712,652 +1.00(+0.58%)
Aug 06, 2019 170.13 172.72 169.15 172.22 813,536 +2.10(+1.23%)
Aug 05, 2019 173.79 175.53 167.78 170.13 844,297 -4.36(-2.50%)
Aug 02, 2019 172.68 175.93 172.35 174.49 1,010,950 +2.22(+1.29%)
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