Financial News

AvalonBay Communities (NY: AVB )

237.96 USD -0.46 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 214.27 216.33 213.85 215.33 907,794 +1.06(+0.49%)
Sep 27, 2019 214.38 215.31 212.82 214.27 689,600 -1.31(-0.61%)
Sep 26, 2019 213.80 216.13 213.27 215.58 963,321 +2.84(+1.33%)
Sep 25, 2019 211.38 213.77 211.33 212.74 1,531,873 +1.37(+0.65%)
Sep 24, 2019 211.00 212.73 210.28 211.37 554,081 +0.93(+0.44%)
Sep 23, 2019 208.00 211.33 208.00 210.44 465,626 +1.38(+0.66%)
Sep 20, 2019 211.00 211.25 209.05 209.06 997,000 -1.70(-0.81%)
Sep 19, 2019 211.83 212.43 210.20 210.76 346,980 -0.55(-0.26%)
Sep 18, 2019 212.03 212.36 210.01 211.31 359,878 -0.20(-0.09%)
Sep 17, 2019 210.54 212.54 210.43 211.51 470,704 +1.61(+0.77%)
Sep 16, 2019 208.24 210.38 206.67 209.90 560,982 +2.79(+1.35%)
Sep 13, 2019 208.65 209.60 205.48 207.11 733,200 -2.42(-1.15%)
Sep 12, 2019 212.33 213.00 208.50 209.53 776,835 -0.19(-0.09%)
Sep 11, 2019 209.74 209.89 207.00 209.72 679,770 -0.53(-0.25%)
Sep 10, 2019 213.00 213.00 208.21 210.25 698,217 -3.63(-1.70%)
Sep 09, 2019 215.53 215.53 213.09 213.88 601,234 -1.87(-0.87%)
Sep 06, 2019 214.95 216.56 214.84 215.75 694,500 +1.04(+0.48%)
Sep 05, 2019 215.49 216.24 213.87 214.71 594,911 -1.45(-0.67%)
Sep 04, 2019 215.47 216.80 214.75 216.16 720,097 +2.07(+0.97%)
Sep 03, 2019 211.92 214.57 211.92 214.09 505,169 +1.53(+0.72%)
Aug 30, 2019 213.12 213.14 211.10 212.56 502,000 +0.59(+0.28%)
Aug 29, 2019 210.57 212.22 209.70 211.97 560,860 +2.52(+1.20%)
Aug 28, 2019 208.18 209.70 208.08 209.45 382,422 +1.37(+0.66%)
Aug 27, 2019 209.86 210.86 208.05 208.08 670,479 -0.63(-0.30%)
Aug 26, 2019 207.17 208.85 206.08 208.71 381,947 +2.55(+1.24%)
Aug 23, 2019 208.63 209.99 205.51 206.16 602,700 -2.72(-1.30%)
Aug 22, 2019 208.25 209.32 206.96 208.88 347,717 +0.93(+0.45%)
Aug 21, 2019 207.09 208.74 206.31 207.95 422,047 +1.41(+0.68%)
Aug 20, 2019 208.26 209.13 206.17 206.54 634,577 -1.17(-0.56%)
Aug 19, 2019 206.91 208.48 205.27 207.71 374,113 +1.87(+0.91%)
Aug 16, 2019 205.12 206.85 203.83 205.84 544,600 +1.42(+0.69%)
Aug 15, 2019 202.20 204.87 201.88 204.42 607,577 +2.83(+1.40%)
Aug 14, 2019 204.01 204.83 201.21 201.59 552,015 -2.61(-1.28%)
Aug 13, 2019 205.46 205.46 202.53 204.20 911,817 -1.36(-0.66%)
Aug 12, 2019 205.87 207.57 204.89 205.56 414,398 -0.45(-0.22%)
Aug 09, 2019 206.09 207.48 203.65 206.01 846,900 -0.51(-0.25%)
Aug 08, 2019 203.97 206.65 202.67 206.52 548,414 +2.25(+1.10%)
Aug 07, 2019 202.53 206.15 200.28 204.27 604,339 +1.18(+0.58%)
Aug 06, 2019 200.62 203.67 199.46 203.09 689,890 +2.47(+1.23%)
Aug 05, 2019 204.94 206.99 197.85 200.62 715,976 -5.14(-2.50%)
Aug 02, 2019 203.63 207.46 203.24 205.76 857,300 +2.62(+1.29%)
Aug 01, 2019 202.47 204.59 199.37 203.14 1,511,438 -5.65(-2.71%)
Jul 31, 2019 210.86 213.56 207.68 208.79 912,578 -2.07(-0.98%)
Jul 30, 2019 209.90 213.18 209.90 210.86 767,460 +0.42(+0.20%)
Jul 29, 2019 209.15 211.80 208.32 210.44 456,914 +2.06(+0.99%)
Jul 26, 2019 206.98 208.49 206.48 208.38 527,800 +1.53(+0.74%)
Jul 25, 2019 206.85 207.22 205.38 206.85 372,390 +0.00(+0.00%)
Jul 24, 2019 207.31 207.31 205.65 206.85 333,173 +0.01(+0.00%)
Jul 23, 2019 205.62 207.44 204.07 206.84 488,942 +1.69(+0.82%)
Jul 22, 2019 207.08 207.27 204.72 205.15 411,567 -1.68(-0.81%)
Jul 19, 2019 210.48 211.06 206.09 206.83 562,000 -3.36(-1.60%)
Jul 18, 2019 210.61 210.89 208.36 210.19 355,554 -0.78(-0.37%)
Jul 17, 2019 211.24 212.14 209.22 210.97 465,859 -0.04(-0.02%)
Jul 16, 2019 211.29 211.50 209.89 211.01 446,098 -0.28(-0.13%)
Jul 15, 2019 210.53 212.54 209.90 211.29 409,297 +0.81(+0.38%)
Jul 12, 2019 211.50 211.70 209.71 210.48 410,800 -0.92(-0.44%)
Jul 11, 2019 213.38 213.53 210.21 211.40 577,344 -2.37(-1.11%)
Jul 10, 2019 212.72 214.10 211.01 213.77 624,719 +2.26(+1.07%)
Jul 09, 2019 209.92 211.82 209.23 211.51 582,425 +1.40(+0.67%)
Jul 08, 2019 207.97 210.29 207.93 210.11 509,290 +2.24(+1.08%)
Jul 05, 2019 207.95 208.28 204.32 207.87 294,600 -1.46(-0.70%)
Jul 03, 2019 206.45 209.37 206.04 209.33 405,400 +3.77(+1.83%)
Jul 02, 2019 202.89 205.71 202.60 205.56 672,933 +3.25(+1.61%)
Jul 01, 2019 204.08 204.08 199.28 202.31 513,266 -0.87(-0.43%)
Jun 28, 2019 201.65 203.84 201.19 203.18 818,200 +1.74(+0.86%)
Jun 27, 2019 200.71 202.99 200.33 201.44 482,541 +0.16(+0.08%)
Jun 26, 2019 204.59 204.59 200.06 201.28 680,498 -3.13(-1.53%)
Jun 25, 2019 208.49 209.25 204.33 204.41 623,392 -3.73(-1.79%)
Jun 24, 2019 208.28 209.41 207.07 208.14 488,017 +0.34(+0.16%)
Jun 21, 2019 211.04 211.04 206.27 207.80 1,434,300 -2.67(-1.27%)
Jun 20, 2019 210.10 211.73 210.04 210.47 772,385 +1.28(+0.61%)
Jun 19, 2019 207.56 210.06 207.03 209.19 621,006 +0.57(+0.27%)
Jun 18, 2019 210.66 211.75 207.02 208.62 639,471 -1.01(-0.48%)
Jun 17, 2019 208.83 210.19 208.83 209.63 672,518 +1.54(+0.74%)
Jun 14, 2019 206.81 208.29 206.65 208.09 518,600 +1.00(+0.48%)
Jun 13, 2019 207.19 207.59 205.91 207.09 616,220 -0.10(-0.05%)
Jun 12, 2019 209.06 210.57 206.15 207.19 815,334 -2.15(-1.03%)
Jun 11, 2019 209.66 210.05 207.39 209.34 527,983 -0.02(-0.01%)
Jun 10, 2019 209.25 209.38 207.15 209.36 460,315 +0.30(+0.14%)
Jun 07, 2019 209.39 210.93 208.57 209.06 352,700 +0.32(+0.15%)
Jun 06, 2019 207.76 208.91 206.52 208.74 326,480 +0.98(+0.47%)
Jun 05, 2019 203.06 207.83 202.15 207.76 461,420 +5.76(+2.85%)
Jun 04, 2019 203.68 203.97 200.28 202.00 550,428 -1.84(-0.90%)
Jun 03, 2019 203.46 204.36 201.96 203.84 632,517 +0.83(+0.41%)
May 31, 2019 201.11 204.21 200.41 203.01 657,600 +1.62(+0.80%)
May 30, 2019 201.40 202.50 200.81 201.39 500,328 +0.08(+0.04%)
May 29, 2019 203.20 203.40 200.26 201.31 811,339 -1.40(-0.69%)
May 28, 2019 206.21 206.59 202.71 202.71 1,278,552 -2.57(-1.25%)
May 24, 2019 204.40 206.01 204.25 205.28 537,600 +1.54(+0.76%)
May 23, 2019 202.80 204.05 201.66 203.74 503,167 +0.43(+0.21%)
May 22, 2019 202.45 203.41 201.87 203.31 466,613 +1.10(+0.54%)
May 21, 2019 200.71 202.61 200.61 202.21 616,442 +1.66(+0.83%)
May 20, 2019 203.19 203.19 199.63 200.55 508,838 -2.59(-1.27%)
May 17, 2019 201.83 203.28 201.35 203.14 470,800 +0.38(+0.19%)
May 16, 2019 201.79 203.11 200.75 202.76 488,351 +2.06(+1.03%)
May 15, 2019 199.89 201.45 199.12 200.70 382,970 +0.95(+0.48%)
May 14, 2019 200.34 201.57 199.41 199.75 572,629 -0.89(-0.44%)
May 13, 2019 199.22 200.89 198.88 200.64 406,654 -0.07(-0.03%)
May 10, 2019 198.53 201.07 197.89 200.71 403,600 +2.18(+1.10%)
May 09, 2019 196.35 198.73 195.62 198.53 571,967 +2.08(+1.06%)
May 08, 2019 196.16 198.57 195.15 196.45 473,367 -0.34(-0.17%)
May 07, 2019 199.44 200.42 195.64 196.79 400,492 -3.78(-1.88%)
May 06, 2019 201.40 202.43 199.18 200.57 428,049 -1.59(-0.79%)
May 03, 2019 201.69 202.34 200.05 202.16 317,200 +0.72(+0.36%)
May 02, 2019 201.43 203.33 200.14 201.44 448,043 +0.28(+0.14%)
May 01, 2019 200.82 203.49 200.01 201.16 389,533 +0.23(+0.11%)
Apr 30, 2019 198.42 201.05 197.66 200.93 621,128 +2.92(+1.47%)
Apr 29, 2019 199.66 200.69 197.79 198.01 343,387 -2.51(-1.25%)
Apr 26, 2019 201.43 201.46 199.63 200.52 340,000 +0.57(+0.29%)
Apr 25, 2019 196.16 200.44 196.16 199.95 580,714 +1.79(+0.90%)
Apr 24, 2019 197.53 198.47 195.33 198.16 482,025 +1.90(+0.97%)
Apr 23, 2019 194.60 196.80 193.82 196.26 517,772 +2.61(+1.35%)
Apr 22, 2019 195.54 195.57 191.42 193.65 461,992 -2.50(-1.27%)
Apr 18, 2019 194.21 196.52 193.44 196.15 593,400 +2.32(+1.20%)
Apr 17, 2019 198.56 198.56 193.05 193.83 730,540 -4.11(-2.08%)
Apr 16, 2019 204.08 204.35 197.48 197.94 621,386 -6.19(-3.03%)
Apr 15, 2019 204.05 204.53 203.07 204.13 392,531 +0.05(+0.02%)
Apr 12, 2019 202.94 204.14 201.40 204.08 375,600 +0.93(+0.46%)
Apr 11, 2019 202.67 203.57 201.55 203.15 358,626 +0.95(+0.47%)
Apr 10, 2019 201.38 202.37 200.58 202.20 620,965 +1.60(+0.80%)
Apr 09, 2019 201.65 201.83 200.32 200.60 464,247 -0.91(-0.45%)
Apr 08, 2019 202.16 202.35 200.48 201.51 383,276 -0.67(-0.33%)
Apr 05, 2019 201.65 202.54 201.06 202.18 405,000 +0.45(+0.22%)
Apr 04, 2019 202.82 202.82 200.57 201.73 358,193 -0.63(-0.31%)
Apr 03, 2019 202.62 202.90 200.55 202.36 529,363 +0.15(+0.07%)
Apr 02, 2019 200.74 202.78 198.69 202.21 673,218 +1.53(+0.76%)
Apr 01, 2019 200.73 200.86 197.80 200.68 666,260 -0.05(-0.02%)
Mar 29, 2019 201.20 201.51 199.70 200.73 737,800 -0.19(-0.09%)
Mar 28, 2019 199.89 200.99 198.91 200.92 572,915 +0.07(+0.03%)
Mar 27, 2019 200.67 201.44 199.55 200.85 513,336 -0.02(-0.01%)
Mar 26, 2019 199.82 200.95 199.47 200.87 444,287 +1.70(+0.85%)
Mar 25, 2019 199.80 200.27 198.60 199.17 318,905 -0.42(-0.21%)
Mar 22, 2019 199.06 201.80 198.98 199.59 639,000 +0.91(+0.46%)
Mar 21, 2019 195.82 199.48 195.82 198.68 562,430 +2.02(+1.03%)
Mar 20, 2019 196.63 198.04 194.60 196.66 551,176 +0.24(+0.12%)
Mar 19, 2019 197.13 197.48 195.75 196.42 609,953 -0.78(-0.40%)
Mar 18, 2019 199.14 199.75 195.88 197.20 492,094 -1.77(-0.89%)
Mar 15, 2019 200.00 200.19 198.57 198.97 970,400 -1.10(-0.55%)
Mar 14, 2019 199.30 200.26 198.55 200.07 462,438 +0.70(+0.35%)
Mar 13, 2019 199.10 200.40 199.10 199.37 543,879 +0.51(+0.26%)
Mar 12, 2019 197.95 199.24 197.09 198.86 795,759 +1.42(+0.72%)
Mar 11, 2019 196.87 197.76 195.61 197.44 363,748 +1.00(+0.51%)
Mar 08, 2019 195.13 197.00 194.64 196.44 633,700 +0.94(+0.48%)
Mar 07, 2019 195.66 197.57 194.78 195.50 769,468 +0.03(+0.02%)
Mar 06, 2019 196.36 196.90 195.40 195.47 427,362 -0.97(-0.49%)
Mar 05, 2019 195.50 197.48 195.05 196.44 438,120 +0.77(+0.39%)
Mar 04, 2019 194.43 196.18 193.36 195.67 600,210 +1.42(+0.73%)
Mar 01, 2019 194.78 194.85 192.12 194.25 574,700 -0.38(-0.20%)
Feb 28, 2019 193.92 197.67 193.33 194.63 1,148,230 +0.36(+0.19%)
Feb 27, 2019 194.00 194.59 192.08 194.27 588,576 -0.66(-0.34%)
Feb 26, 2019 195.27 195.33 194.13 194.93 405,430 +0.31(+0.16%)
Feb 25, 2019 196.33 196.33 194.40 194.62 456,717 -1.42(-0.72%)
Feb 22, 2019 196.16 197.35 193.24 196.04 538,700 +0.13(+0.07%)
Feb 21, 2019 193.26 196.09 192.64 195.91 414,611 +1.81(+0.93%)
Feb 20, 2019 196.23 196.37 192.27 194.10 512,419 -2.35(-1.20%)
Feb 19, 2019 195.49 197.28 195.49 196.45 686,411 +0.38(+0.19%)
Feb 15, 2019 196.94 196.94 195.51 196.07 598,700 +0.35(+0.18%)
Feb 14, 2019 195.91 196.95 195.04 195.72 553,645 -0.35(-0.18%)
Feb 13, 2019 192.97 196.21 192.64 196.07 630,504 +2.61(+1.35%)
Feb 12, 2019 195.16 195.16 192.29 193.46 591,921 -1.59(-0.82%)
Feb 11, 2019 194.70 196.12 193.88 195.05 495,193 +0.55(+0.28%)
Feb 08, 2019 194.47 196.16 193.47 194.50 561,500 -0.78(-0.40%)
Feb 07, 2019 193.50 195.63 192.69 195.28 599,211 +1.32(+0.68%)
Feb 06, 2019 194.74 194.74 193.32 193.96 487,215 -0.54(-0.28%)
Feb 05, 2019 195.00 195.00 190.26 194.50 691,961 +2.16(+1.12%)
Feb 04, 2019 189.70 192.36 188.03 192.34 752,888 +2.14(+1.13%)
Feb 01, 2019 193.35 193.82 188.50 190.20 796,500 -2.72(-1.41%)
Jan 31, 2019 190.59 193.36 189.03 192.92 890,414 +1.69(+0.88%)
Jan 30, 2019 189.73 191.92 189.43 191.23 593,263 +0.50(+0.26%)
Jan 29, 2019 188.93 190.77 187.95 190.73 553,140 +1.89(+1.00%)
Jan 28, 2019 186.26 188.96 185.51 188.84 693,050 +2.19(+1.17%)
Jan 25, 2019 185.56 186.94 185.36 186.65 572,400 +1.70(+0.92%)
Jan 24, 2019 184.77 185.35 183.00 184.95 429,144 +0.01(+0.01%)
Jan 23, 2019 184.17 185.05 183.54 184.94 512,391 +0.91(+0.49%)
Jan 22, 2019 183.99 184.59 182.18 184.03 453,879 -0.06(-0.03%)
Jan 18, 2019 183.87 184.27 182.01 184.09 481,700 +0.75(+0.41%)
Jan 17, 2019 182.14 183.75 181.94 183.34 430,113 +1.18(+0.65%)
Jan 16, 2019 179.80 182.38 178.28 182.16 635,461 +2.37(+1.32%)
Jan 15, 2019 178.41 180.67 178.41 179.79 422,022 +1.61(+0.90%)
Jan 14, 2019 178.16 179.24 177.35 178.18 344,778 -0.41(-0.23%)
Jan 11, 2019 178.01 178.72 176.89 178.59 499,400 +0.60(+0.34%)
Jan 10, 2019 175.54 178.16 174.68 177.99 569,252 +2.23(+1.27%)
Jan 09, 2019 174.70 175.90 172.43 175.76 746,695 +1.50(+0.86%)
Jan 08, 2019 171.38 174.33 170.81 174.26 746,067 +3.54(+2.07%)
Jan 07, 2019 171.47 173.38 170.34 170.72 544,684 -0.48(-0.28%)
Jan 04, 2019 170.57 172.23 170.15 171.20 574,900 +1.20(+0.71%)
Jan 03, 2019 169.15 172.76 169.15 170.00 636,489 +0.80(+0.47%)
Jan 02, 2019 172.57 174.04 168.34 169.20 657,819 -4.85(-2.79%)
Dec 31, 2018 173.14 174.06 170.78 174.05 589,800 +1.38(+0.80%)
Dec 28, 2018 173.53 174.48 170.32 172.67 740,700 -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 182.30 183.30 180.00 180.78 646,210 -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 186.64 187.73 185.96 186.90 675,500 +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 188.59 188.88 187.01 188.07 492,692 -0.74(-0.39%)
Nov 28, 2018 188.02 188.83 187.20 188.81 581,927 +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 182.57 184.93 182.57 184.25 565,200 +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%)
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