Financial News

AvalonBay Communities (NY: AVB )

230.41 -0.38 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 165.93 167.38 164.29 165.46 997,772 -2.56(-1.53%)
Mar 30, 2021 166.69 168.36 166.44 168.02 484,430 +1.44(+0.87%)
Mar 29, 2021 167.69 168.38 164.89 166.58 515,325 -1.57(-0.94%)
Mar 26, 2021 166.79 168.46 166.46 168.15 631,061 +1.58(+0.95%)
Mar 25, 2021 164.36 166.74 162.44 166.57 725,989 +2.21(+1.35%)
Mar 24, 2021 161.81 165.98 161.15 164.36 1,146,844 +0.09(+0.05%)
Mar 23, 2021 165.01 166.12 163.14 164.27 937,809 -0.34(-0.21%)
Mar 22, 2021 162.53 165.47 161.33 164.61 797,483 +2.08(+1.28%)
Mar 19, 2021 166.86 167.16 162.21 162.53 1,902,518 -5.25(-3.13%)
Mar 18, 2021 168.43 168.59 166.46 167.78 721,744 -0.91(-0.54%)
Mar 17, 2021 169.97 169.97 166.43 168.69 985,534 -0.52(-0.30%)
Mar 16, 2021 172.05 172.68 168.09 169.20 833,590 -2.77(-1.61%)
Mar 15, 2021 169.44 173.79 167.84 171.98 870,699 +2.60(+1.54%)
Mar 12, 2021 166.23 169.37 166.23 169.37 1,188,118 +3.71(+2.24%)
Mar 11, 2021 164.70 167.42 164.37 165.66 1,508,508 +1.01(+0.62%)
Mar 10, 2021 161.47 165.32 158.84 164.65 933,920 +2.81(+1.74%)
Mar 09, 2021 163.52 165.78 161.78 161.84 772,072 -1.68(-1.03%)
Mar 08, 2021 159.10 164.57 157.40 163.52 1,247,610 +5.57(+3.52%)
Mar 05, 2021 159.07 160.04 155.47 157.96 1,278,205 -0.36(-0.22%)
Mar 04, 2021 161.12 161.78 156.51 158.31 1,208,957 -2.98(-1.85%)
Mar 03, 2021 158.95 163.09 158.40 161.29 1,203,459 +2.83(+1.78%)
Mar 02, 2021 156.60 159.42 156.33 158.46 1,024,106 +1.07(+0.68%)
Mar 01, 2021 158.35 161.23 157.33 157.40 838,563 +1.13(+0.72%)
Feb 26, 2021 160.46 160.53 156.20 156.27 1,588,056 -4.06(-2.53%)
Feb 25, 2021 164.58 165.08 159.64 160.33 866,827 -4.16(-2.53%)
Feb 24, 2021 160.98 164.76 160.43 164.49 1,240,488 +3.79(+2.36%)
Feb 23, 2021 159.92 162.03 158.84 160.70 1,087,431 +2.19(+1.38%)
Feb 22, 2021 158.88 160.55 157.51 158.51 948,843 +0.24(+0.15%)
Feb 19, 2021 158.19 159.00 157.45 158.28 961,719 +0.21(+0.13%)
Feb 18, 2021 158.84 159.28 157.42 158.06 564,042 -1.09(-0.69%)
Feb 17, 2021 158.56 159.38 156.36 159.16 905,435 +0.39(+0.25%)
Feb 16, 2021 159.83 160.00 158.24 158.76 907,547 -0.84(-0.53%)
Feb 12, 2021 158.05 159.76 157.31 159.61 861,059 +0.52(+0.32%)
Feb 11, 2021 156.67 159.71 154.79 159.09 1,294,095 +2.74(+1.75%)
Feb 10, 2021 154.81 156.51 154.01 156.35 648,397 +1.80(+1.16%)
Feb 09, 2021 154.65 155.16 153.45 154.56 623,559 +0.44(+0.29%)
Feb 08, 2021 152.93 154.42 151.59 154.11 900,833 +0.99(+0.64%)
Feb 05, 2021 153.14 153.72 150.26 153.13 1,261,672 +0.33(+0.22%)
Feb 04, 2021 147.53 154.76 146.00 152.80 2,631,640 +3.61(+2.42%)
Feb 03, 2021 146.75 150.09 146.00 149.19 1,618,245 +1.20(+0.81%)
Feb 02, 2021 147.48 148.98 146.47 147.99 1,004,940 +1.08(+0.73%)
Feb 01, 2021 146.39 147.13 143.24 146.91 1,425,509 +1.39(+0.95%)
Jan 29, 2021 146.27 148.30 144.67 145.53 1,098,031 -2.09(-1.42%)
Jan 28, 2021 145.92 150.39 144.67 147.62 624,800 +1.91(+1.31%)
Jan 27, 2021 148.32 149.37 144.76 145.70 951,217 -3.77(-2.52%)
Jan 26, 2021 148.49 150.59 147.95 149.47 873,119 +1.33(+0.90%)
Jan 25, 2021 146.02 148.84 144.94 148.14 951,293 +1.67(+1.14%)
Jan 22, 2021 146.45 147.28 145.01 146.47 1,024,813 -0.65(-0.44%)
Jan 21, 2021 146.16 147.86 144.77 147.12 586,246 -0.41(-0.28%)
Jan 20, 2021 143.72 148.66 143.10 147.53 1,042,287 +3.12(+2.16%)
Jan 19, 2021 146.54 146.99 143.46 144.41 845,870 -1.41(-0.97%)
Jan 15, 2021 142.38 146.09 141.98 145.82 952,721 +3.12(+2.19%)
Jan 14, 2021 142.62 144.29 141.02 142.70 977,953 +1.16(+0.82%)
Jan 13, 2021 140.23 142.47 139.95 141.54 975,123 +1.61(+1.15%)
Jan 12, 2021 139.22 140.42 138.38 139.93 943,162 +0.00(+0.00%)
Jan 11, 2021 140.48 141.13 139.04 139.93 672,193 -0.94(-0.67%)
Jan 08, 2021 139.51 141.10 139.04 140.88 881,978 +1.23(+0.88%)
Jan 07, 2021 140.77 141.25 138.62 139.65 938,887 -1.93(-1.36%)
Jan 06, 2021 138.85 142.11 138.16 141.58 1,333,210 +3.70(+2.68%)
Jan 05, 2021 138.44 139.24 137.67 137.88 1,390,695 -0.40(-0.29%)
Jan 04, 2021 142.32 143.77 137.82 138.28 1,686,057 -4.37(-3.06%)
Dec 31, 2020 142.64 142.64 142.64 649,079 +2.12(+1.51%)
Dec 30, 2020 139.10 141.19 139.03 140.53 649,079 +2.16(+1.56%)
Dec 29, 2020 141.70 142.27 138.31 138.37 624,898 -2.75(-1.95%)
Dec 28, 2020 139.06 141.11 138.59 141.11 1,106,578 +2.28(+1.64%)
Dec 24, 2020 138.53 139.16 137.39 138.83 279,499 +0.90(+0.65%)
Dec 23, 2020 140.45 141.61 137.75 137.94 640,950 -1.62(-1.16%)
Dec 22, 2020 139.34 139.61 137.49 139.56 935,766 +0.53(+0.38%)
Dec 21, 2020 136.42 139.29 136.42 139.03 1,082,584 -0.42(-0.30%)
Dec 18, 2020 143.19 143.83 138.19 139.45 2,764,091 -4.22(-2.93%)
Dec 17, 2020 143.03 143.75 141.27 143.67 1,142,951 +1.51(+1.07%)
Dec 16, 2020 142.58 143.68 140.57 142.15 1,261,094 -0.41(-0.28%)
Dec 15, 2020 140.96 142.57 139.26 142.56 954,066 +2.02(+1.44%)
Dec 14, 2020 143.68 145.08 140.46 140.53 1,104,280 -2.37(-1.66%)
Dec 11, 2020 141.79 143.32 141.53 142.90 1,195,712 -0.14(-0.10%)
Dec 10, 2020 146.00 147.70 142.87 143.04 1,216,859 -3.46(-2.36%)
Dec 09, 2020 148.88 150.10 145.01 146.50 1,607,799 -2.55(-1.71%)
Dec 08, 2020 151.07 151.62 149.00 149.05 1,327,118 -2.93(-1.93%)
Dec 07, 2020 151.78 153.29 151.60 151.98 624,535 -1.02(-0.67%)
Dec 04, 2020 151.51 153.31 150.28 153.00 1,150,265 +2.38(+1.58%)
Dec 03, 2020 148.75 151.38 148.49 150.62 1,368,499 +1.63(+1.09%)
Dec 02, 2020 148.31 152.26 147.72 148.99 1,099,759 +1.61(+1.09%)
Dec 01, 2020 148.99 149.37 147.03 147.38 1,030,747 +0.76(+0.52%)
Nov 30, 2020 146.71 148.37 144.58 146.62 2,601,933 -1.13(-0.76%)
Nov 27, 2020 150.43 150.43 147.16 147.75 368,575 -2.80(-1.86%)
Nov 25, 2020 151.72 151.94 149.37 150.55 750,558 -1.99(-1.30%)
Nov 24, 2020 153.00 154.35 151.70 152.54 1,031,341 +1.99(+1.32%)
Nov 23, 2020 151.69 153.18 150.12 150.55 1,284,442 -0.75(-0.49%)
Nov 20, 2020 150.52 151.95 149.42 151.30 1,118,793 +1.41(+0.94%)
Nov 19, 2020 148.43 150.13 145.07 149.89 1,092,084 +0.62(+0.41%)
Nov 18, 2020 153.99 154.62 149.24 149.27 945,936 -3.98(-2.60%)
Nov 17, 2020 150.91 154.42 149.63 153.25 755,157 +0.68(+0.44%)
Nov 16, 2020 155.15 155.60 150.13 152.57 1,092,963 +3.53(+2.37%)
Nov 13, 2020 147.33 149.20 147.24 149.04 1,016,424 +2.50(+1.71%)
Nov 12, 2020 148.03 148.38 144.71 146.54 1,114,456 -2.04(-1.37%)
Nov 11, 2020 150.68 150.68 147.17 148.59 1,734,821 -2.61(-1.73%)
Nov 10, 2020 145.48 153.58 144.83 151.20 3,045,568 +6.25(+4.31%)
Nov 09, 2020 143.38 162.38 139.93 144.95 3,462,845 +14.73(+11.31%)
Nov 06, 2020 130.34 132.38 129.34 130.22 1,086,185 -0.26(-0.20%)
Nov 05, 2020 130.96 132.64 129.62 130.47 1,080,738 -0.08(-0.06%)
Nov 04, 2020 132.53 132.86 129.32 130.55 1,338,605 -2.48(-1.87%)
Nov 03, 2020 129.41 134.92 129.16 133.03 1,511,890 +5.11(+4.00%)
Nov 02, 2020 123.31 127.93 121.37 127.92 1,341,645 +5.47(+4.46%)
Oct 30, 2020 119.07 123.30 119.07 122.45 1,511,683 +2.64(+2.20%)
Oct 29, 2020 116.80 121.30 116.23 119.81 1,862,017 +3.01(+2.58%)
Oct 28, 2020 121.02 121.27 115.63 116.80 2,340,419 -6.31(-5.13%)
Oct 27, 2020 125.88 126.71 123.11 123.11 1,101,504 -3.08(-2.44%)
Oct 26, 2020 127.62 127.88 125.00 126.19 1,037,101 -2.12(-1.65%)
Oct 23, 2020 130.01 130.48 128.20 128.32 895,534 -0.61(-0.47%)
Oct 22, 2020 128.78 129.59 127.56 128.92 592,638 +0.45(+0.35%)
Oct 21, 2020 127.70 128.84 126.98 128.47 1,077,101 +0.37(+0.29%)
Oct 20, 2020 129.22 129.67 127.75 128.10 1,187,408 +0.12(+0.10%)
Oct 19, 2020 131.78 132.52 127.84 127.98 1,315,926 -3.11(-2.37%)
Oct 16, 2020 134.56 135.25 131.09 131.09 1,614,053 -3.71(-2.76%)
Oct 15, 2020 133.97 136.71 133.97 134.80 775,664 -0.41(-0.30%)
Oct 14, 2020 136.23 137.15 135.19 135.21 950,164 -1.13(-0.83%)
Oct 13, 2020 136.86 139.20 134.55 136.33 1,184,449 -3.70(-2.64%)
Oct 12, 2020 139.93 140.52 138.47 140.03 985,428 +0.67(+0.48%)
Oct 09, 2020 141.71 142.43 138.44 139.36 1,004,039 -1.55(-1.10%)
Oct 08, 2020 139.03 141.54 138.49 140.91 813,621 +2.86(+2.07%)
Oct 07, 2020 140.05 140.94 137.08 138.05 1,164,473 -1.54(-1.10%)
Oct 06, 2020 142.13 142.87 138.88 139.59 1,250,613 -1.61(-1.14%)
Oct 05, 2020 139.98 141.56 137.93 141.20 1,290,117 +2.19(+1.58%)
Oct 02, 2020 134.94 139.96 133.42 139.01 1,689,722 +2.06(+1.50%)
Oct 01, 2020 131.78 136.98 131.68 136.95 1,295,402 +5.51(+4.19%)
Sep 30, 2020 130.83 132.44 129.65 131.44 1,368,274 +1.60(+1.23%)
Sep 29, 2020 131.44 132.71 128.89 129.84 967,779 -2.06(-1.56%)
Sep 28, 2020 130.97 133.09 130.27 131.90 1,292,984 +2.97(+2.30%)
Sep 25, 2020 127.55 128.98 126.55 128.93 1,406,928 +0.94(+0.74%)
Sep 24, 2020 127.53 129.43 126.29 127.99 1,478,103 -0.09(-0.07%)
Sep 23, 2020 129.78 131.65 127.61 128.07 1,486,590 -1.86(-1.43%)
Sep 22, 2020 127.19 131.04 127.19 129.94 1,212,414 +2.85(+2.24%)
Sep 21, 2020 130.42 130.53 126.81 127.09 1,813,150 -4.47(-3.40%)
Sep 18, 2020 132.65 133.68 131.48 131.56 2,233,770 -2.12(-1.59%)
Sep 17, 2020 132.35 134.85 131.08 133.68 976,302 +0.36(+0.27%)
Sep 16, 2020 132.97 134.91 132.54 133.33 1,110,251 +0.45(+0.34%)
Sep 15, 2020 134.59 135.77 132.79 132.87 1,029,543 -1.73(-1.29%)
Sep 14, 2020 131.39 135.93 130.76 134.61 1,591,507 +4.09(+3.13%)
Sep 11, 2020 132.69 132.75 129.33 130.52 1,553,901 -2.31(-1.74%)
Sep 10, 2020 135.62 135.97 131.81 132.83 2,131,023 -3.33(-2.44%)
Sep 09, 2020 137.93 138.73 135.80 136.16 1,394,634 -1.85(-1.34%)
Sep 08, 2020 140.08 140.16 137.55 138.00 1,303,830 -3.17(-2.25%)
Sep 04, 2020 139.65 142.23 138.60 141.17 982,427 +1.55(+1.11%)
Sep 03, 2020 141.84 142.93 138.12 139.62 1,060,341 -0.85(-0.61%)
Sep 02, 2020 137.76 140.50 136.91 140.48 1,108,740 +2.70(+1.96%)
Sep 01, 2020 136.78 137.93 135.71 137.78 1,294,549 +0.12(+0.09%)
Aug 31, 2020 138.19 138.44 136.51 137.66 1,124,183 -1.36(-0.98%)
Aug 28, 2020 138.33 139.46 136.58 139.01 964,055 +1.02(+0.74%)
Aug 27, 2020 134.72 138.28 134.72 138.00 702,096 +4.01(+2.99%)
Aug 26, 2020 134.60 134.90 132.59 133.99 1,112,744 -1.45(-1.07%)
Aug 25, 2020 135.70 136.57 134.38 135.44 745,760 -0.23(-0.17%)
Aug 24, 2020 132.50 135.67 131.12 135.67 963,992 +2.93(+2.21%)
Aug 21, 2020 134.06 134.96 131.54 132.74 707,655 -1.12(-0.84%)
Aug 20, 2020 132.14 134.90 131.91 133.86 836,824 +1.35(+1.02%)
Aug 19, 2020 134.41 134.41 131.65 132.51 1,242,527 -2.19(-1.63%)
Aug 18, 2020 135.32 135.37 133.62 134.70 849,344 -0.61(-0.45%)
Aug 17, 2020 133.40 135.34 132.82 135.31 679,073 +2.02(+1.52%)
Aug 14, 2020 130.91 134.69 130.47 133.29 749,450 +2.05(+1.56%)
Aug 13, 2020 132.19 134.91 131.16 131.25 948,221 -1.92(-1.45%)
Aug 12, 2020 132.33 133.27 131.39 133.17 619,165 +1.02(+0.77%)
Aug 11, 2020 135.27 136.73 131.53 132.15 739,139 -1.79(-1.34%)
Aug 10, 2020 134.25 136.38 133.79 133.94 575,608 -0.05(-0.04%)
Aug 07, 2020 130.64 134.01 130.43 134.00 1,015,840 +2.52(+1.91%)
Aug 06, 2020 130.42 132.25 130.42 131.48 670,970 +0.03(+0.03%)
Aug 05, 2020 132.38 133.47 130.56 131.45 835,107 -0.67(-0.51%)
Aug 04, 2020 130.37 132.59 129.61 132.12 1,248,137 +1.54(+1.18%)
Aug 03, 2020 131.78 131.94 130.07 130.57 1,092,026 -2.78(-2.08%)
Jul 31, 2020 131.61 133.46 128.00 133.35 1,621,532 +1.67(+1.27%)
Jul 30, 2020 130.42 131.68 126.87 131.68 1,506,449 -0.33(-0.25%)
Jul 29, 2020 131.86 132.16 127.74 132.01 1,444,514 +1.17(+0.89%)
Jul 28, 2020 126.98 131.37 125.89 130.84 1,002,200 +3.94(+3.10%)
Jul 27, 2020 127.15 127.38 124.81 126.91 977,650 -0.98(-0.77%)
Jul 24, 2020 129.48 130.05 127.70 127.89 833,156 -1.13(-0.88%)
Jul 23, 2020 131.12 132.27 127.78 129.02 948,631 -1.97(-1.50%)
Jul 22, 2020 127.71 131.25 126.79 130.99 2,692,950 +2.55(+1.99%)
Jul 21, 2020 131.09 131.68 128.30 128.44 1,069,498 -1.81(-1.39%)
Jul 20, 2020 131.75 133.33 128.95 130.25 1,042,977 -3.77(-2.81%)
Jul 17, 2020 134.81 135.02 133.07 134.02 1,025,370 -0.42(-0.31%)
Jul 16, 2020 133.05 135.34 133.05 134.44 881,876 -0.15(-0.11%)
Jul 15, 2020 135.92 136.03 132.84 134.59 998,666 +0.12(+0.09%)
Jul 14, 2020 132.26 135.33 131.83 134.47 600,759 +1.97(+1.49%)
Jul 13, 2020 133.20 134.39 131.20 132.50 717,124 -0.52(-0.39%)
Jul 10, 2020 132.05 134.03 131.57 133.02 579,397 +0.96(+0.73%)
Jul 09, 2020 132.77 133.64 130.54 132.06 1,501,480 -1.45(-1.08%)
Jul 08, 2020 134.75 135.65 133.19 133.51 966,534 -1.24(-0.92%)
Jul 07, 2020 136.70 137.81 134.62 134.75 1,217,447 -4.16(-2.99%)
Jul 06, 2020 142.15 142.57 137.87 138.90 1,424,274 -0.37(-0.27%)
Jul 02, 2020 140.71 141.57 136.99 139.28 1,087,719 +0.76(+0.55%)
Jul 01, 2020 135.02 139.14 134.64 138.52 792,297 +3.84(+2.85%)
Jun 30, 2020 133.00 135.31 132.34 134.68 1,613,314 +1.43(+1.07%)
Jun 29, 2020 131.83 133.25 129.74 133.25 780,992 +2.79(+2.14%)
Jun 26, 2020 131.59 133.09 129.38 130.45 1,372,893 -1.72(-1.30%)
Jun 25, 2020 129.84 132.27 129.22 132.17 1,008,419 +1.55(+1.19%)
Jun 24, 2020 132.25 132.84 128.56 130.62 1,159,054 -3.22(-2.41%)
Jun 23, 2020 135.78 136.49 133.06 133.84 1,308,007 -0.79(-0.59%)
Jun 22, 2020 133.98 135.85 131.27 134.63 1,679,928 +0.98(+0.73%)
Jun 19, 2020 141.07 141.42 133.65 133.65 3,748,389 -4.50(-3.26%)
Jun 18, 2020 138.57 139.39 136.74 138.15 1,597,222 -2.09(-1.49%)
Jun 17, 2020 145.07 145.67 138.98 140.24 1,409,251 -3.96(-2.74%)
Jun 16, 2020 144.03 147.00 142.61 144.20 1,295,737 +5.71(+4.12%)
Jun 15, 2020 136.05 140.25 136.05 138.49 1,857,224 -2.62(-1.86%)
Jun 12, 2020 143.43 143.43 137.60 141.11 1,813,388 +1.62(+1.16%)
Jun 11, 2020 141.10 143.94 139.36 139.49 1,377,858 -8.17(-5.53%)
Jun 10, 2020 149.07 150.82 146.37 147.66 931,680 -2.47(-1.65%)
Jun 09, 2020 150.81 151.26 148.56 150.13 1,064,365 -3.32(-2.16%)
Jun 08, 2020 151.22 153.50 148.73 153.45 1,599,979 +4.64(+3.12%)
Jun 05, 2020 142.19 149.95 142.18 148.82 2,448,254 +11.91(+8.70%)
Jun 04, 2020 138.85 139.47 135.95 136.91 1,661,263 -2.70(-1.93%)
Jun 03, 2020 138.37 140.47 137.89 139.60 1,502,061 +2.78(+2.03%)
Jun 02, 2020 139.39 139.55 135.30 136.82 1,721,847 -1.42(-1.03%)
Jun 01, 2020 134.43 139.43 133.78 138.24 1,215,484 +3.80(+2.83%)
May 29, 2020 135.48 136.90 132.90 134.44 4,546,526 -2.60(-1.90%)
May 28, 2020 138.69 138.69 135.00 137.04 1,423,197 +0.11(+0.08%)
May 27, 2020 142.19 142.19 135.64 136.93 1,178,214 -1.30(-0.94%)
May 26, 2020 136.87 140.09 135.67 138.23 1,141,421 +5.81(+4.39%)
May 22, 2020 132.89 133.32 131.82 132.43 1,178,638 -0.44(-0.33%)
May 21, 2020 133.71 136.16 132.48 132.87 951,899 -1.42(-1.06%)
May 20, 2020 134.85 134.85 131.06 134.29 1,680,295 +1.02(+0.76%)
May 19, 2020 135.50 137.10 133.06 133.27 1,362,886 -3.30(-2.42%)
May 18, 2020 135.11 138.31 132.72 136.57 1,207,230 +7.01(+5.41%)
May 15, 2020 129.45 133.23 125.70 129.56 2,298,560 -1.30(-0.99%)
May 14, 2020 127.99 130.87 125.08 130.87 1,933,804 +0.69(+0.53%)
May 13, 2020 129.75 131.25 128.64 130.18 2,077,538 -0.38(-0.29%)
May 12, 2020 135.99 136.46 130.12 130.56 2,158,267 -4.95(-3.65%)
May 11, 2020 140.12 140.41 135.39 135.50 1,188,430 -5.79(-4.10%)
May 08, 2020 140.82 141.58 138.63 141.29 1,591,748 +3.03(+2.19%)
May 07, 2020 137.55 140.74 133.68 138.26 1,343,879 +3.14(+2.32%)
May 06, 2020 137.42 139.28 135.09 135.12 1,238,480 -2.19(-1.59%)
May 05, 2020 138.14 139.47 136.70 137.31 898,569 +1.02(+0.75%)
May 04, 2020 134.79 136.79 133.86 136.29 1,404,477 -0.24(-0.18%)
May 01, 2020 137.12 139.16 135.56 136.54 1,136,631 -3.89(-2.77%)
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%)
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