Financial News

AvalonBay Communities (NY: AVB )

210.91 +5.46 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 225.18 226.47 221.51 221.64 577,241 -3.36(-1.49%)
Sep 29, 2021 223.45 227.31 222.88 225.00 479,381 +2.85(+1.28%)
Sep 28, 2021 220.20 223.04 218.70 222.15 551,213 +0.49(+0.22%)
Sep 27, 2021 226.89 228.25 221.43 221.66 495,544 -4.75(-2.10%)
Sep 24, 2021 227.43 230.15 225.98 226.41 770,220 -0.86(-0.38%)
Sep 23, 2021 225.01 229.31 224.71 227.27 798,387 +3.79(+1.70%)
Sep 22, 2021 222.78 224.71 222.45 223.48 566,331 +2.77(+1.26%)
Sep 21, 2021 222.01 223.87 220.64 220.71 399,054 +0.23(+0.10%)
Sep 20, 2021 218.12 221.09 216.71 220.48 529,062 +0.59(+0.27%)
Sep 17, 2021 222.32 223.95 219.30 219.89 1,239,096 -3.79(-1.69%)
Sep 16, 2021 224.52 225.47 222.20 223.68 560,061 -1.07(-0.48%)
Sep 15, 2021 224.37 226.30 223.68 224.75 470,338 +0.46(+0.21%)
Sep 14, 2021 224.95 225.61 222.82 224.29 305,492 +0.58(+0.26%)
Sep 13, 2021 225.87 227.32 223.18 223.71 626,502 +0.16(+0.07%)
Sep 10, 2021 226.89 226.89 223.46 223.55 489,330 -2.45(-1.08%)
Sep 09, 2021 229.77 230.06 225.93 226.00 544,352 -4.49(-1.95%)
Sep 08, 2021 226.72 231.76 226.20 230.49 412,009 +2.90(+1.27%)
Sep 07, 2021 232.25 232.25 226.31 227.59 655,439 -5.26(-2.26%)
Sep 03, 2021 232.40 233.48 229.94 232.85 480,657 -0.17(-0.07%)
Sep 02, 2021 232.62 233.45 230.41 233.02 820,860 +0.42(+0.18%)
Sep 01, 2021 229.19 232.70 228.34 232.60 572,946 +3.02(+1.32%)
Aug 31, 2021 227.54 229.69 226.75 229.58 662,416 +1.36(+0.60%)
Aug 30, 2021 225.68 228.46 224.82 228.22 451,437 +2.60(+1.15%)
Aug 27, 2021 225.48 226.81 224.61 225.62 271,128 +1.23(+0.55%)
Aug 26, 2021 223.50 224.92 222.46 224.39 450,992 +2.13(+0.96%)
Aug 25, 2021 221.55 224.28 220.47 222.26 339,860 +0.47(+0.21%)
Aug 24, 2021 223.25 223.25 220.31 221.79 425,699 -1.36(-0.61%)
Aug 23, 2021 225.24 225.91 222.05 223.15 332,699 -1.48(-0.66%)
Aug 20, 2021 223.46 225.73 222.06 224.63 473,798 +0.68(+0.30%)
Aug 19, 2021 221.55 224.61 220.67 223.95 415,950 +1.08(+0.48%)
Aug 18, 2021 223.85 224.74 221.81 222.87 356,567 -1.72(-0.77%)
Aug 17, 2021 223.89 225.35 222.30 224.59 324,617 -0.52(-0.23%)
Aug 16, 2021 224.16 226.72 223.02 225.11 474,326 +0.56(+0.25%)
Aug 13, 2021 223.07 225.20 222.31 224.55 401,324 +2.25(+1.01%)
Aug 12, 2021 222.97 223.75 221.73 222.30 412,152 +0.10(+0.05%)
Aug 11, 2021 223.99 224.46 221.56 222.20 641,100 -0.58(-0.26%)
Aug 10, 2021 227.53 227.61 222.73 222.78 705,408 -4.76(-2.09%)
Aug 09, 2021 228.63 228.66 226.35 227.54 414,383 -1.38(-0.60%)
Aug 06, 2021 230.00 230.00 227.63 228.92 299,207 -0.27(-0.12%)
Aug 05, 2021 229.45 230.11 226.77 229.19 324,456 +1.31(+0.57%)
Aug 04, 2021 229.00 229.67 227.11 227.88 405,021 -1.02(-0.45%)
Aug 03, 2021 229.22 229.24 226.28 228.90 344,079 +0.09(+0.04%)
Aug 02, 2021 229.71 231.89 227.50 228.81 588,610 +0.98(+0.43%)
Jul 30, 2021 230.99 232.72 227.75 227.83 784,051 -2.09(-0.91%)
Jul 29, 2021 227.55 232.25 227.55 229.92 416,405 +2.47(+1.09%)
Jul 28, 2021 228.34 229.50 227.09 227.45 604,686 -0.83(-0.36%)
Jul 27, 2021 226.20 229.47 224.95 228.28 457,993 +2.08(+0.92%)
Jul 26, 2021 226.16 227.81 225.26 226.20 333,496 -0.60(-0.26%)
Jul 23, 2021 224.46 226.95 224.18 226.80 803,267 +2.35(+1.05%)
Jul 22, 2021 227.04 227.12 224.03 224.45 938,583 -3.73(-1.63%)
Jul 21, 2021 229.19 230.60 227.91 228.18 609,095 -0.56(-0.24%)
Jul 20, 2021 224.44 229.45 223.97 228.74 604,240 +5.57(+2.50%)
Jul 19, 2021 223.20 225.24 221.15 223.17 703,075 -2.70(-1.20%)
Jul 16, 2021 226.24 227.16 225.17 225.87 613,461 +0.94(+0.42%)
Jul 15, 2021 223.33 225.31 223.10 224.93 618,150 +0.86(+0.38%)
Jul 14, 2021 222.00 224.31 221.54 224.07 345,881 +2.85(+1.29%)
Jul 13, 2021 223.51 223.70 220.36 221.22 346,134 -2.75(-1.23%)
Jul 12, 2021 220.83 224.41 220.37 223.97 645,072 +3.14(+1.42%)
Jul 09, 2021 218.92 221.08 217.33 220.83 656,651 +3.56(+1.64%)
Jul 08, 2021 214.44 217.71 213.80 217.27 596,845 +1.54(+0.71%)
Jul 07, 2021 213.73 216.25 212.35 215.73 690,612 +2.18(+1.02%)
Jul 06, 2021 211.24 213.90 209.41 213.55 680,356 +2.22(+1.05%)
Jul 02, 2021 210.90 212.70 210.90 211.33 467,442 +0.82(+0.39%)
Jul 01, 2021 209.04 212.33 208.15 210.51 672,714 +1.82(+0.87%)
Jun 30, 2021 210.02 211.81 207.93 208.69 930,643 -1.62(-0.77%)
Jun 29, 2021 210.26 212.50 210.01 210.31 888,197 -2.07(-0.97%)
Jun 28, 2021 214.12 214.12 210.87 212.38 689,887 -1.56(-0.73%)
Jun 25, 2021 211.81 214.01 211.56 213.94 835,957 +1.91(+0.90%)
Jun 24, 2021 212.71 213.23 210.70 212.03 778,267 -0.68(-0.32%)
Jun 23, 2021 211.94 213.23 210.52 212.71 1,107,805 +1.13(+0.53%)
Jun 22, 2021 212.18 212.33 210.19 211.58 790,403 -0.52(-0.25%)
Jun 21, 2021 207.26 212.87 207.26 212.10 799,602 +6.00(+2.91%)
Jun 18, 2021 210.00 210.83 205.91 206.10 1,899,932 -3.92(-1.87%)
Jun 17, 2021 209.74 210.49 207.90 210.02 706,948 +0.33(+0.16%)
Jun 16, 2021 210.98 212.44 209.54 209.69 1,094,209 -1.28(-0.61%)
Jun 15, 2021 213.71 213.71 210.38 210.97 568,694 -3.24(-1.51%)
Jun 14, 2021 213.07 214.21 212.42 214.21 572,030 -0.43(-0.20%)
Jun 11, 2021 214.46 215.12 212.80 214.64 1,039,128 -0.02(-0.01%)
Jun 10, 2021 210.72 216.64 209.62 214.66 1,882,854 +3.90(+1.85%)
Jun 09, 2021 211.90 212.42 210.31 210.76 1,439,911 -0.27(-0.13%)
Jun 08, 2021 211.79 213.81 210.82 211.03 1,082,955 -1.11(-0.52%)
Jun 07, 2021 212.30 214.22 211.47 212.14 789,398 +0.39(+0.18%)
Jun 04, 2021 212.76 213.12 210.85 211.75 629,803 -1.35(-0.63%)
Jun 03, 2021 213.37 213.46 211.92 213.10 790,685 +0.35(+0.16%)
Jun 02, 2021 212.03 213.67 210.52 212.75 940,219 +2.07(+0.98%)
Jun 01, 2021 207.58 210.75 206.60 210.68 684,871 +3.74(+1.81%)
May 28, 2021 204.85 207.39 204.02 206.94 862,143 +2.87(+1.41%)
May 27, 2021 205.67 205.79 203.50 204.07 1,009,686 -0.80(-0.39%)
May 26, 2021 204.19 205.98 203.16 204.87 720,669 +0.47(+0.23%)
May 25, 2021 203.55 204.87 202.61 204.40 796,961 +1.00(+0.49%)
May 24, 2021 201.64 204.44 201.44 203.40 655,963 +2.99(+1.49%)
May 21, 2021 200.52 202.00 199.56 200.41 779,211 +0.53(+0.27%)
May 20, 2021 196.00 200.25 195.51 199.88 944,188 +3.21(+1.63%)
May 19, 2021 198.00 198.00 194.61 196.67 1,259,959 -2.33(-1.17%)
May 18, 2021 197.86 199.81 197.08 199.00 930,713 +0.73(+0.37%)
May 17, 2021 198.25 199.09 197.31 198.27 454,920 +0.31(+0.16%)
May 14, 2021 196.49 198.93 196.49 197.96 993,387 +1.46(+0.74%)
May 13, 2021 192.73 198.40 192.73 196.50 842,885 +3.66(+1.90%)
May 12, 2021 196.69 196.71 191.69 192.84 1,001,020 -3.34(-1.70%)
May 11, 2021 196.00 197.04 194.56 196.18 626,949 -0.81(-0.41%)
May 10, 2021 196.80 199.48 196.42 196.99 490,424 +1.46(+0.75%)
May 07, 2021 192.59 195.69 192.59 195.53 750,875 +2.24(+1.16%)
May 06, 2021 188.34 193.33 188.34 193.29 710,909 +5.33(+2.84%)
May 05, 2021 188.90 191.01 186.61 187.96 739,294 -2.43(-1.28%)
May 04, 2021 191.99 193.25 189.46 190.39 606,489 -1.26(-0.66%)
May 03, 2021 193.12 193.53 191.21 191.65 555,009 -0.35(-0.18%)
Apr 30, 2021 191.59 192.55 190.40 192.00 714,800 +0.49(+0.26%)
Apr 29, 2021 192.32 196.21 189.83 191.51 695,561 +0.16(+0.08%)
Apr 28, 2021 195.23 195.29 191.35 191.35 1,043,924 -3.96(-2.03%)
Apr 27, 2021 195.52 196.44 193.70 195.31 506,868 +0.54(+0.28%)
Apr 26, 2021 194.99 195.55 194.19 194.77 613,507 +0.89(+0.46%)
Apr 23, 2021 192.55 194.53 192.07 193.88 564,800 +1.48(+0.77%)
Apr 22, 2021 194.15 195.27 192.33 192.40 925,642 -1.22(-0.63%)
Apr 21, 2021 192.92 194.36 191.25 193.62 625,026 +0.94(+0.49%)
Apr 20, 2021 190.13 192.97 190.13 192.68 733,428 +2.32(+1.22%)
Apr 19, 2021 191.06 191.14 189.26 190.36 492,899 +0.55(+0.29%)
Apr 16, 2021 189.65 190.10 188.16 189.81 661,900 +1.35(+0.72%)
Apr 15, 2021 188.06 188.75 187.10 188.46 958,179 +2.20(+1.18%)
Apr 14, 2021 187.50 188.66 186.13 186.26 392,217 -1.54(-0.82%)
Apr 13, 2021 186.77 188.05 186.00 187.80 530,910 +0.68(+0.36%)
Apr 12, 2021 186.37 187.35 184.85 187.12 490,258 +1.18(+0.63%)
Apr 09, 2021 186.54 186.90 185.12 185.94 538,500 +0.29(+0.16%)
Apr 08, 2021 186.33 187.84 185.55 185.65 397,356 -2.13(-1.13%)
Apr 07, 2021 187.18 188.61 185.23 187.78 417,698 +1.28(+0.69%)
Apr 06, 2021 185.20 186.60 184.73 186.50 560,932 +0.51(+0.27%)
Apr 05, 2021 187.87 188.00 183.58 185.99 544,664 -0.91(-0.49%)
Apr 01, 2021 184.92 187.12 183.68 186.90 603,800 +2.39(+1.30%)
Mar 31, 2021 185.03 186.65 183.21 184.51 894,750 -2.86(-1.53%)
Mar 30, 2021 185.88 187.75 185.61 187.37 434,412 +0.02(+0.01%)
Mar 29, 2021 188.60 189.37 185.44 187.35 458,195 -1.77(-0.94%)
Mar 26, 2021 187.59 189.46 187.21 189.12 561,100 +1.78(+0.95%)
Mar 25, 2021 184.85 187.53 182.69 187.34 645,504 +2.49(+1.35%)
Mar 24, 2021 181.99 186.68 181.24 184.85 1,019,702 +0.10(+0.05%)
Mar 23, 2021 185.59 186.83 183.49 184.75 833,841 -0.38(-0.21%)
Mar 22, 2021 182.80 186.10 181.44 185.13 709,072 +2.34(+1.28%)
Mar 19, 2021 187.67 188.00 182.43 182.79 1,691,600 -5.91(-3.13%)
Mar 18, 2021 189.43 189.61 187.21 188.70 641,730 -1.02(-0.54%)
Mar 17, 2021 191.16 191.16 187.18 189.72 876,275 -0.58(-0.30%)
Mar 16, 2021 193.50 194.21 189.05 190.30 741,176 -3.12(-1.61%)
Mar 15, 2021 190.57 195.46 188.76 193.42 774,171 +2.93(+1.54%)
Mar 12, 2021 186.96 190.49 186.96 190.49 1,056,400 +4.17(+2.24%)
Mar 11, 2021 185.24 188.30 184.86 186.32 1,341,271 +1.14(+0.62%)
Mar 10, 2021 181.60 185.93 178.65 185.18 830,383 +3.16(+1.74%)
Mar 09, 2021 183.91 186.45 181.95 182.02 686,478 -1.89(-1.03%)
Mar 08, 2021 178.94 185.09 177.02 183.91 1,109,297 +6.26(+3.52%)
Mar 05, 2021 178.90 180.00 174.85 177.65 1,136,500 -0.40(-0.22%)
Mar 04, 2021 181.21 181.95 176.02 178.05 1,074,929 -3.35(-1.85%)
Mar 03, 2021 178.77 183.42 178.15 181.40 1,070,040 +3.18(+1.78%)
Mar 02, 2021 176.13 179.30 175.82 178.22 910,571 +1.20(+0.68%)
Mar 01, 2021 178.10 181.33 176.95 177.02 745,598 +1.27(+0.72%)
Feb 26, 2021 180.47 180.54 175.68 175.75 1,412,000 -4.57(-2.53%)
Feb 25, 2021 185.10 185.66 179.54 180.32 770,728 -4.68(-2.53%)
Feb 24, 2021 181.05 185.30 180.43 185.00 1,102,964 +4.26(+2.36%)
Feb 23, 2021 179.86 182.23 178.65 180.74 966,876 +2.46(+1.38%)
Feb 22, 2021 178.69 180.57 177.15 178.28 843,652 +0.27(+0.15%)
Feb 19, 2021 177.91 178.83 177.08 178.01 855,100 +0.24(+0.14%)
Feb 18, 2021 178.64 179.14 177.05 177.77 501,511 -1.23(-0.69%)
Feb 17, 2021 178.33 179.25 175.86 179.00 805,056 +0.44(+0.25%)
Feb 16, 2021 179.76 179.95 177.97 178.56 806,934 -0.95(-0.53%)
Feb 12, 2021 177.76 179.68 176.93 179.51 765,600 +0.58(+0.32%)
Feb 11, 2021 176.20 179.62 174.09 178.93 1,150,628 +3.08(+1.75%)
Feb 10, 2021 174.11 176.02 173.21 175.85 576,514 +2.02(+1.16%)
Feb 09, 2021 173.93 174.51 172.58 173.83 554,430 +0.50(+0.29%)
Feb 08, 2021 172.00 173.67 170.49 173.33 800,964 +1.11(+0.64%)
Feb 05, 2021 172.23 172.88 169.00 172.22 1,121,800 +0.37(+0.22%)
Feb 04, 2021 165.92 174.06 164.20 171.85 2,339,889 +4.06(+2.42%)
Feb 03, 2021 165.05 168.80 164.21 167.79 1,438,842 +1.35(+0.81%)
Feb 02, 2021 165.87 167.56 164.73 166.44 893,530 +1.21(+0.73%)
Feb 01, 2021 164.64 165.48 161.10 165.23 1,267,473 +1.56(+0.95%)
Jan 29, 2021 164.51 166.79 162.71 163.67 976,300 -2.35(-1.42%)
Jan 28, 2021 164.11 169.14 162.71 166.02 555,533 +2.15(+1.31%)
Jan 27, 2021 166.81 167.99 162.81 163.87 845,763 -4.24(-2.52%)
Jan 26, 2021 167.00 169.37 166.40 168.11 776,323 +1.50(+0.90%)
Jan 25, 2021 164.23 167.40 163.01 166.61 845,830 +1.88(+1.14%)
Jan 22, 2021 164.71 165.64 163.09 164.73 911,200 -0.73(-0.44%)
Jan 21, 2021 164.39 166.30 162.82 165.46 521,253 -0.46(-0.28%)
Jan 20, 2021 161.64 167.20 160.94 165.92 926,736 +3.51(+2.16%)
Jan 19, 2021 164.81 165.31 161.35 162.41 752,095 -1.59(-0.97%)
Jan 15, 2021 160.13 164.31 159.68 164.00 847,100 +3.51(+2.19%)
Jan 14, 2021 160.40 162.28 158.60 160.49 869,535 +1.30(+0.82%)
Jan 13, 2021 157.71 160.24 157.40 159.19 867,018 +1.81(+1.15%)
Jan 12, 2021 156.58 157.93 155.64 157.38 838,601 +0.00(+0.00%)
Jan 11, 2021 158.00 158.73 156.38 157.38 597,672 -1.06(-0.67%)
Jan 08, 2021 156.90 158.69 156.38 158.44 784,200 +1.38(+0.88%)
Jan 07, 2021 158.32 158.86 155.90 157.06 834,800 -2.17(-1.36%)
Jan 06, 2021 156.16 159.83 155.39 159.23 1,185,407 +4.16(+2.68%)
Jan 05, 2021 155.70 156.60 154.84 155.07 1,236,519 -0.45(-0.29%)
Jan 04, 2021 160.07 161.70 155.00 155.52 1,499,136 -4.91(-3.06%)
Dec 31, 2020 160.43 160.43 160.43 577,121 +2.38(+1.51%)
Dec 30, 2020 156.45 158.80 156.36 158.05 577,121 +0.84(+0.53%)
Dec 29, 2020 161.00 161.65 157.14 157.21 550,001 -3.12(-1.95%)
Dec 28, 2020 158.00 160.33 157.46 160.33 973,949 +2.59(+1.64%)
Dec 24, 2020 157.39 158.11 156.10 157.74 246,000 +1.02(+0.65%)
Dec 23, 2020 159.58 160.89 156.51 156.72 564,129 -1.84(-1.16%)
Dec 22, 2020 158.31 158.62 156.21 158.56 823,610 +0.60(+0.38%)
Dec 21, 2020 155.00 158.26 155.00 157.96 952,831 -0.48(-0.30%)
Dec 18, 2020 162.69 163.42 157.01 158.44 2,432,800 -4.79(-2.93%)
Dec 17, 2020 162.51 163.33 160.51 163.23 1,005,962 +1.72(+1.06%)
Dec 16, 2020 162.00 163.25 159.71 161.51 1,109,945 -0.46(-0.28%)
Dec 15, 2020 160.15 161.98 158.23 161.97 839,716 +2.30(+1.44%)
Dec 14, 2020 163.24 164.84 159.59 159.67 971,926 -2.69(-1.66%)
Dec 11, 2020 161.10 162.84 160.80 162.36 1,052,400 -0.16(-0.10%)
Dec 10, 2020 165.88 167.81 162.32 162.52 1,071,012 -3.93(-2.36%)
Dec 09, 2020 169.16 170.54 164.76 166.45 1,415,096 -2.90(-1.71%)
Dec 08, 2020 171.64 172.27 169.29 169.35 1,168,056 -3.33(-1.93%)
Dec 07, 2020 172.45 174.16 172.24 172.68 549,681 -1.16(-0.67%)
Dec 04, 2020 172.14 174.19 170.75 173.84 1,012,400 +2.71(+1.58%)
Dec 03, 2020 169.01 171.99 168.71 171.13 1,204,477 +1.85(+1.09%)
Dec 02, 2020 168.51 172.99 167.83 169.28 967,947 +1.83(+1.09%)
Dec 01, 2020 169.28 169.71 167.05 167.45 907,207 +0.86(+0.52%)
Nov 30, 2020 166.69 168.57 164.27 166.59 2,290,077 -1.28(-0.76%)
Nov 27, 2020 170.92 170.92 167.20 167.87 324,400 -3.18(-1.86%)
Nov 25, 2020 172.38 172.63 169.71 171.05 660,600 -2.26(-1.30%)
Nov 24, 2020 173.83 175.37 172.36 173.31 907,729 +2.26(+1.32%)
Nov 23, 2020 172.35 174.04 170.56 171.05 1,130,495 -0.85(-0.49%)
Nov 20, 2020 171.02 172.64 169.77 171.90 984,700 +1.60(+0.94%)
Nov 19, 2020 168.64 170.57 164.83 170.30 961,192 +0.70(+0.41%)
Nov 18, 2020 174.96 175.67 169.56 169.60 832,561 -4.52(-2.60%)
Nov 17, 2020 171.46 175.45 170.01 174.12 664,648 +0.77(+0.44%)
Nov 16, 2020 176.28 176.79 170.58 173.35 961,966 +4.01(+2.37%)
Nov 13, 2020 167.39 169.52 167.28 169.34 894,600 +2.84(+1.71%)
Nov 12, 2020 168.19 168.59 164.41 166.50 980,883 -2.32(-1.37%)
Nov 11, 2020 171.20 171.20 167.21 168.82 1,526,893 -2.97(-1.73%)
Nov 10, 2020 165.29 174.49 164.55 171.79 2,680,540 +7.10(+4.31%)
Nov 09, 2020 162.90 184.49 158.98 164.69 3,047,804 +16.74(+11.31%)
Nov 06, 2020 148.09 150.41 146.95 147.95 956,000 -0.29(-0.20%)
Nov 05, 2020 148.79 150.70 147.27 148.24 951,206 -0.09(-0.06%)
Nov 04, 2020 150.58 150.95 146.93 148.33 1,178,166 -2.82(-1.87%)
Nov 03, 2020 147.03 153.29 146.75 151.15 1,330,682 +5.81(+4.00%)
Nov 02, 2020 140.10 145.35 137.90 145.34 1,180,842 +6.21(+4.46%)
Oct 30, 2020 135.28 140.09 135.28 139.13 1,330,500 +3.00(+2.20%)
Oct 29, 2020 132.71 137.82 132.06 136.13 1,638,844 +3.42(+2.58%)
Oct 28, 2020 137.50 137.78 131.38 132.71 2,059,907 -7.17(-5.13%)
Oct 27, 2020 143.02 143.97 139.88 139.88 969,483 -3.50(-2.44%)
Oct 26, 2020 145.00 145.29 142.02 143.38 912,799 -2.41(-1.65%)
Oct 23, 2020 147.72 148.25 145.66 145.79 788,200 -0.69(-0.47%)
Oct 22, 2020 146.32 147.24 144.93 146.48 521,607 +0.51(+0.35%)
Oct 21, 2020 145.09 146.39 144.27 145.97 948,005 +0.42(+0.29%)
Oct 20, 2020 146.82 147.33 145.15 145.55 1,045,091 +0.14(+0.10%)
Oct 19, 2020 149.73 150.56 145.25 145.41 1,158,205 -3.53(-2.37%)
Oct 16, 2020 152.89 153.67 148.94 148.94 1,420,600 -4.22(-2.76%)
Oct 15, 2020 152.21 155.33 152.21 153.16 682,697 -0.46(-0.30%)
Oct 14, 2020 154.78 155.83 153.60 153.62 836,282 -1.28(-0.83%)
Oct 13, 2020 155.50 158.16 152.87 154.90 1,042,487 -4.20(-2.64%)
Oct 12, 2020 158.99 159.66 157.33 159.10 867,319 +0.76(+0.48%)
Oct 09, 2020 161.01 161.82 157.29 158.34 883,700 -1.76(-1.10%)
Oct 08, 2020 157.96 160.82 157.35 160.10 716,104 +3.25(+2.07%)
Oct 07, 2020 159.12 160.13 155.75 156.85 1,024,905 -1.75(-1.10%)
Oct 06, 2020 161.49 162.33 157.79 158.60 1,100,720 -1.83(-1.14%)
Oct 05, 2020 159.04 160.84 156.71 160.43 1,135,490 +2.49(+1.58%)
Oct 02, 2020 153.32 159.02 151.59 157.94 1,487,200 +2.34(+1.50%)
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