Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AvalonBay Communities (NY: AVB )

191.32 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 161.80 161.86 157.50 157.56 1,574,970 -4.10(-2.53%)
Feb 25, 2021 165.95 166.45 160.96 161.66 859,684 -4.20(-2.53%)
Feb 24, 2021 162.32 166.13 161.76 165.86 1,230,266 +3.82(+2.36%)
Feb 23, 2021 161.25 163.37 160.16 162.04 1,078,471 +2.21(+1.38%)
Feb 22, 2021 160.20 161.88 158.82 159.83 941,024 +0.24(+0.15%)
Feb 19, 2021 159.50 160.33 158.76 159.59 953,794 +0.22(+0.13%)
Feb 18, 2021 160.16 160.60 158.73 159.38 559,394 -1.10(-0.69%)
Feb 17, 2021 159.88 160.70 157.66 160.48 897,974 +0.40(+0.25%)
Feb 16, 2021 161.16 161.33 159.56 160.08 900,068 -0.85(-0.53%)
Feb 12, 2021 159.37 161.09 158.62 160.94 853,964 +0.52(+0.32%)
Feb 11, 2021 157.97 161.03 156.08 160.41 1,283,431 +2.76(+1.75%)
Feb 10, 2021 156.09 157.81 155.29 157.65 643,054 +1.81(+1.16%)
Feb 09, 2021 155.93 156.45 154.72 155.84 618,421 +0.45(+0.29%)
Feb 08, 2021 154.20 155.70 152.85 155.40 893,409 +1.00(+0.64%)
Feb 05, 2021 154.41 155.00 151.51 154.40 1,251,276 +0.33(+0.22%)
Feb 04, 2021 148.75 156.05 147.21 154.07 2,609,954 +3.64(+2.42%)
Feb 03, 2021 147.97 151.33 147.22 150.43 1,604,910 +1.21(+0.81%)
Feb 02, 2021 148.71 150.22 147.69 149.22 996,659 +1.08(+0.73%)
Feb 01, 2021 147.60 148.36 144.43 148.13 1,413,762 +1.40(+0.95%)
Jan 29, 2021 147.49 149.53 145.87 146.73 1,088,982 -2.11(-1.42%)
Jan 28, 2021 147.13 151.64 145.87 148.84 619,651 +1.93(+1.31%)
Jan 27, 2021 149.55 150.61 145.96 146.91 943,379 -3.80(-2.52%)
Jan 26, 2021 149.72 151.84 149.18 150.72 865,924 +1.34(+0.90%)
Jan 25, 2021 147.24 150.08 146.14 149.37 943,454 +1.69(+1.14%)
Jan 22, 2021 147.67 148.50 146.21 147.69 1,016,369 -0.65(-0.44%)
Jan 21, 2021 147.38 149.09 145.97 148.34 581,415 -0.41(-0.28%)
Jan 20, 2021 144.91 149.90 144.29 148.75 1,033,698 +3.15(+2.16%)
Jan 19, 2021 147.76 148.21 144.65 145.60 838,900 -1.43(-0.97%)
Jan 15, 2021 143.56 147.31 143.16 147.03 944,870 +3.15(+2.19%)
Jan 14, 2021 143.80 145.49 142.19 143.88 969,895 +1.17(+0.82%)
Jan 13, 2021 141.39 143.66 141.11 142.72 967,087 +1.62(+1.15%)
Jan 12, 2021 140.38 141.59 139.53 141.09 935,390 +0.00(+0.00%)
Jan 11, 2021 141.65 142.31 140.20 141.09 666,654 -0.95(-0.67%)
Jan 08, 2021 140.66 142.27 140.20 142.04 874,710 +1.24(+0.88%)
Jan 07, 2021 141.94 142.42 139.77 140.81 931,151 -1.95(-1.36%)
Jan 06, 2021 140.00 143.29 139.31 142.75 1,322,224 +3.73(+2.68%)
Jan 05, 2021 139.59 140.40 138.82 139.02 1,379,235 -0.40(-0.29%)
Jan 04, 2021 143.51 144.97 138.96 139.43 1,672,163 -4.40(-3.06%)
Dec 31, 2020 143.83 143.83 143.83 643,731 +2.13(+1.51%)
Dec 30, 2020 140.26 142.37 140.18 141.70 643,731 +2.18(+1.56%)
Dec 29, 2020 142.88 143.45 139.46 139.52 619,749 -2.77(-1.95%)
Dec 28, 2020 140.22 142.29 139.74 142.29 1,097,460 +2.30(+1.64%)
Dec 24, 2020 139.68 140.32 138.54 139.99 277,196 +0.91(+0.65%)
Dec 23, 2020 141.62 142.78 138.90 139.08 635,668 -1.63(-1.16%)
Dec 22, 2020 140.49 140.77 138.63 140.72 928,055 +0.53(+0.38%)
Dec 21, 2020 137.56 140.45 137.56 140.18 1,073,663 -0.43(-0.30%)
Dec 18, 2020 144.38 145.03 139.34 140.61 2,741,314 -4.25(-2.93%)
Dec 17, 2020 144.22 144.95 142.45 144.86 1,133,532 +1.53(+1.07%)
Dec 16, 2020 143.77 144.88 141.74 143.33 1,250,702 -0.41(-0.28%)
Dec 15, 2020 142.13 143.75 140.42 143.74 946,204 +2.04(+1.44%)
Dec 14, 2020 144.87 146.29 141.63 141.70 1,095,180 -2.39(-1.66%)
Dec 11, 2020 142.97 144.51 142.70 144.09 1,185,859 -0.14(-0.10%)
Dec 10, 2020 147.21 148.92 144.05 144.23 1,206,832 -3.49(-2.36%)
Dec 09, 2020 150.12 151.35 146.22 147.72 1,594,550 -2.57(-1.71%)
Dec 08, 2020 152.32 152.88 150.24 150.29 1,316,182 -2.96(-1.93%)
Dec 07, 2020 153.04 154.56 152.86 153.25 619,388 -1.03(-0.67%)
Dec 04, 2020 152.77 154.59 151.53 154.28 1,140,787 +2.41(+1.58%)
Dec 03, 2020 149.99 152.63 149.72 151.87 1,357,222 +1.64(+1.09%)
Dec 02, 2020 149.54 153.52 148.94 150.23 1,090,696 +1.62(+1.09%)
Dec 01, 2020 150.23 150.61 148.25 148.60 1,022,254 +0.76(+0.52%)
Nov 30, 2020 147.93 149.60 145.78 147.84 2,580,492 -1.13(-0.76%)
Nov 27, 2020 151.68 151.68 148.38 148.98 365,538 -2.82(-1.86%)
Nov 25, 2020 152.98 153.21 150.61 151.80 744,373 -2.00(-1.30%)
Nov 24, 2020 154.27 155.63 152.96 153.81 1,022,842 +2.00(+1.32%)
Nov 23, 2020 152.95 154.45 151.37 151.80 1,273,858 -0.75(-0.49%)
Nov 20, 2020 151.77 153.21 150.66 152.55 1,109,574 +1.42(+0.94%)
Nov 19, 2020 149.66 151.37 146.28 151.13 1,083,085 +0.62(+0.41%)
Nov 18, 2020 155.27 155.90 150.48 150.51 938,141 -4.01(-2.60%)
Nov 17, 2020 152.16 155.70 150.88 154.52 748,935 +0.68(+0.44%)
Nov 16, 2020 156.44 156.89 151.38 153.84 1,083,957 +3.56(+2.37%)
Nov 13, 2020 148.55 150.44 148.46 150.28 1,008,048 +2.52(+1.71%)
Nov 12, 2020 149.26 149.62 145.91 147.76 1,105,273 -2.06(-1.37%)
Nov 11, 2020 151.93 151.93 148.39 149.82 1,720,525 -2.63(-1.73%)
Nov 10, 2020 146.69 154.85 146.03 152.46 3,020,471 +6.30(+4.31%)
Nov 09, 2020 144.57 163.73 141.09 146.16 3,434,310 +14.86(+11.31%)
Nov 06, 2020 131.42 133.48 130.41 131.30 1,077,234 -0.26(-0.20%)
Nov 05, 2020 132.04 133.74 130.70 131.56 1,071,832 -0.08(-0.06%)
Nov 04, 2020 133.63 133.96 130.39 131.64 1,327,574 -2.50(-1.87%)
Nov 03, 2020 130.48 136.04 130.23 134.14 1,499,431 +5.16(+4.00%)
Nov 02, 2020 124.33 128.99 122.38 128.98 1,330,590 +5.51(+4.46%)
Oct 30, 2020 120.06 124.32 120.06 123.47 1,499,226 +2.66(+2.20%)
Oct 29, 2020 117.77 122.31 117.20 120.81 1,846,673 +3.04(+2.58%)
Oct 28, 2020 122.03 122.27 116.59 117.77 2,321,133 -6.36(-5.13%)
Oct 27, 2020 126.92 127.77 124.14 124.14 1,092,427 -3.11(-2.44%)
Oct 26, 2020 128.68 128.94 126.04 127.24 1,028,555 -2.14(-1.65%)
Oct 23, 2020 131.09 131.56 129.27 129.38 888,155 -0.61(-0.47%)
Oct 22, 2020 129.85 130.67 128.62 130.00 587,754 +0.45(+0.35%)
Oct 21, 2020 128.76 129.91 128.03 129.54 1,068,225 +0.37(+0.29%)
Oct 20, 2020 130.30 130.75 128.81 129.17 1,177,623 +0.12(+0.10%)
Oct 19, 2020 132.88 133.62 128.90 129.04 1,305,082 -3.13(-2.37%)
Oct 16, 2020 135.68 136.38 132.18 132.18 1,600,752 -3.75(-2.76%)
Oct 15, 2020 135.08 137.85 135.08 135.92 769,272 -0.41(-0.30%)
Oct 14, 2020 137.36 138.29 136.31 136.33 942,334 -1.14(-0.83%)
Oct 13, 2020 138.00 140.36 135.67 137.47 1,174,689 -3.73(-2.64%)
Oct 12, 2020 141.10 141.69 139.62 141.19 977,307 +0.67(+0.48%)
Oct 09, 2020 142.89 143.61 139.59 140.52 995,766 -1.56(-1.10%)
Oct 08, 2020 140.18 142.72 139.64 142.08 806,916 +2.88(+2.07%)
Oct 07, 2020 141.21 142.11 138.22 139.20 1,154,877 -1.55(-1.10%)
Oct 06, 2020 143.32 144.06 140.03 140.75 1,240,307 -1.62(-1.14%)
Oct 05, 2020 141.14 142.74 139.07 142.38 1,279,486 +2.21(+1.58%)
Oct 02, 2020 136.06 141.12 134.53 140.16 1,675,798 +2.08(+1.50%)
Oct 01, 2020 132.87 138.12 132.77 138.09 1,284,727 +5.56(+4.19%)
Sep 30, 2020 131.92 133.54 130.73 132.53 1,356,999 +1.61(+1.23%)
Sep 29, 2020 132.53 133.81 129.96 130.92 959,804 -2.08(-1.56%)
Sep 28, 2020 132.06 134.20 131.35 132.99 1,282,329 +2.99(+2.30%)
Sep 25, 2020 128.61 130.05 127.60 130.00 1,395,334 +0.95(+0.73%)
Sep 24, 2020 128.59 130.51 127.34 129.05 1,465,923 -0.09(-0.07%)
Sep 23, 2020 130.86 132.74 128.66 129.14 1,474,340 -1.88(-1.43%)
Sep 22, 2020 128.24 132.13 128.24 131.02 1,202,423 +2.87(+2.24%)
Sep 21, 2020 131.50 131.62 127.87 128.15 1,798,209 -4.50(-3.40%)
Sep 18, 2020 133.75 134.79 132.57 132.65 2,215,362 -2.14(-1.59%)
Sep 17, 2020 133.45 135.98 132.17 134.79 968,257 +0.36(+0.27%)
Sep 16, 2020 134.07 136.03 133.64 134.44 1,101,102 +0.46(+0.34%)
Sep 15, 2020 135.71 136.90 133.89 133.98 1,021,059 -1.75(-1.29%)
Sep 14, 2020 132.49 137.06 131.84 135.72 1,578,393 +4.12(+3.13%)
Sep 11, 2020 133.79 133.85 130.40 131.61 1,541,097 -2.33(-1.74%)
Sep 10, 2020 136.74 137.10 132.91 133.93 2,113,463 -3.35(-2.44%)
Sep 09, 2020 139.08 139.88 136.93 137.29 1,383,141 -1.86(-1.34%)
Sep 08, 2020 141.24 141.32 138.69 139.15 1,293,086 -3.20(-2.25%)
Sep 04, 2020 140.81 143.41 139.76 142.35 974,331 +1.56(+1.11%)
Sep 03, 2020 143.02 144.12 139.27 140.78 1,051,603 -0.86(-0.61%)
Sep 02, 2020 138.90 141.67 138.04 141.64 1,099,604 +2.72(+1.96%)
Sep 01, 2020 137.91 139.08 136.84 138.92 1,283,882 +0.12(+0.09%)
Aug 31, 2020 139.34 139.59 137.65 138.80 1,114,919 -1.37(-0.98%)
Aug 28, 2020 139.48 140.62 137.72 140.17 956,111 +1.03(+0.74%)
Aug 27, 2020 135.84 139.43 135.84 139.14 696,311 +4.04(+2.99%)
Aug 26, 2020 135.72 136.02 133.69 135.10 1,103,575 -1.47(-1.07%)
Aug 25, 2020 136.83 137.70 135.50 136.57 739,615 -0.23(-0.17%)
Aug 24, 2020 133.60 136.80 132.21 136.80 956,048 +2.96(+2.21%)
Aug 21, 2020 135.17 136.08 132.63 133.84 701,823 -1.13(-0.84%)
Aug 20, 2020 133.24 136.02 133.00 134.97 829,928 +1.36(+1.02%)
Aug 19, 2020 135.53 135.53 132.74 133.61 1,232,289 -2.21(-1.63%)
Aug 18, 2020 136.44 136.49 134.73 135.82 842,345 -0.62(-0.45%)
Aug 17, 2020 134.50 136.46 133.93 136.44 673,477 +2.04(+1.52%)
Aug 14, 2020 131.99 135.81 131.55 134.40 743,275 +2.06(+1.56%)
Aug 13, 2020 133.29 136.03 132.25 132.34 940,407 -1.94(-1.44%)
Aug 12, 2020 133.43 134.37 132.49 134.28 614,063 +1.03(+0.77%)
Aug 11, 2020 136.39 137.87 132.63 133.25 733,048 -1.81(-1.34%)
Aug 10, 2020 135.37 137.52 134.90 135.06 570,865 -0.05(-0.04%)
Aug 07, 2020 131.72 135.13 131.51 135.11 1,007,469 +2.54(+1.91%)
Aug 06, 2020 131.50 133.35 131.50 132.57 665,441 +0.03(+0.03%)
Aug 05, 2020 133.48 134.58 131.64 132.54 828,226 -0.68(-0.51%)
Aug 04, 2020 131.45 133.69 130.69 133.21 1,237,851 +1.55(+1.18%)
Aug 03, 2020 132.87 133.03 131.15 131.66 1,083,028 -2.80(-2.08%)
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%)
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.