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

AvalonBay Communities (NY: AVB )

190.04 -0.98 (-0.51%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 30, 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 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%)
Aug 01, 2019 171.70 173.50 169.07 172.26 1,782,327 -4.79(-2.71%)
Jul 31, 2019 178.81 181.10 176.12 177.06 1,076,136 -1.76(-0.98%)
Jul 30, 2019 178.00 180.78 178.00 178.81 905,009 +0.36(+0.20%)
Jul 29, 2019 177.36 179.61 176.66 178.46 538,805 +1.75(+0.99%)
Jul 26, 2019 175.52 176.81 175.10 176.71 622,395 +1.30(+0.74%)
Jul 25, 2019 175.41 175.72 174.16 175.41 439,132 +0.00(+0.00%)
Jul 24, 2019 175.80 175.80 174.39 175.41 392,886 +0.01(+0.01%)
Jul 23, 2019 174.37 175.91 173.05 175.40 576,573 +1.43(+0.82%)
Jul 22, 2019 175.61 175.77 173.60 173.97 485,330 -1.43(-0.81%)
Jul 19, 2019 178.49 178.98 174.77 175.40 662,725 -2.85(-1.60%)
Jul 18, 2019 178.60 178.84 176.69 178.24 419,278 -0.66(-0.37%)
Jul 17, 2019 179.13 179.90 177.42 178.91 549,353 -0.03(-0.02%)
Jul 16, 2019 179.18 179.35 177.99 178.94 526,050 -0.24(-0.13%)
Jul 15, 2019 178.53 180.24 178.00 179.18 482,653 +0.69(+0.38%)
Jul 12, 2019 179.35 179.52 177.84 178.49 484,426 -0.78(-0.44%)
Jul 11, 2019 180.95 181.08 178.26 179.27 680,819 -2.01(-1.11%)
Jul 10, 2019 180.39 181.56 178.94 181.28 736,685 +1.92(+1.07%)
Jul 09, 2019 178.01 179.63 177.43 179.36 686,810 +1.19(+0.67%)
Jul 08, 2019 176.36 178.33 176.33 178.18 600,568 +1.90(+1.08%)
Jul 05, 2019 176.34 176.62 173.27 176.28 347,400 -1.24(-0.70%)
Jul 03, 2019 175.07 177.55 174.72 177.51 478,058 +3.20(+1.83%)
Jul 02, 2019 172.05 174.44 171.81 174.32 793,540 +2.76(+1.61%)
Jul 01, 2019 173.06 173.06 168.99 171.56 605,256 -0.74(-0.43%)
Jun 28, 2019 171.00 172.86 170.61 172.30 964,843 +1.47(+0.86%)
Jun 27, 2019 170.21 172.14 169.88 170.82 569,025 +1.43(+0.84%)
Jun 26, 2019 172.19 172.19 168.38 169.40 808,567 -2.63(-1.53%)
Jun 25, 2019 175.47 176.11 171.97 172.03 740,713 -3.14(-1.79%)
Jun 24, 2019 175.29 176.24 174.27 175.17 579,861 +0.29(+0.16%)
Jun 21, 2019 177.61 177.61 173.60 174.89 1,704,234 -2.25(-1.27%)
Jun 20, 2019 176.82 178.19 176.77 177.13 917,747 +1.08(+0.61%)
Jun 19, 2019 174.69 176.79 174.24 176.06 737,878 +0.48(+0.27%)
Jun 18, 2019 177.29 178.21 174.23 175.58 759,818 -0.85(-0.48%)
Jun 17, 2019 175.75 176.90 175.75 176.43 799,085 +1.30(+0.74%)
Jun 14, 2019 174.05 175.30 173.92 175.13 616,200 +0.84(+0.48%)
Jun 13, 2019 174.37 174.71 173.30 174.29 732,192 -0.08(-0.05%)
Jun 12, 2019 175.95 177.22 173.50 174.37 968,779 -1.81(-1.03%)
Jun 11, 2019 176.45 176.78 174.54 176.18 627,348 -0.02(-0.01%)
Jun 10, 2019 176.11 176.22 174.34 176.20 546,945 +0.25(+0.14%)
Jun 07, 2019 176.22 177.52 175.53 175.95 419,077 +0.27(+0.15%)
Jun 06, 2019 174.85 175.82 173.81 175.68 387,923 +0.82(+0.47%)
Jun 05, 2019 170.90 174.91 170.13 174.85 548,258 +4.85(+2.85%)
Jun 04, 2019 171.42 171.66 168.56 170.00 654,018 -1.55(-0.90%)
Jun 03, 2019 171.23 171.99 169.97 171.55 751,556 +0.70(+0.41%)
May 31, 2019 169.26 171.86 168.67 170.85 781,359 +1.36(+0.80%)
May 30, 2019 169.50 170.43 169.01 169.49 594,489 +0.07(+0.04%)
May 29, 2019 171.01 171.18 168.54 169.42 964,032 -1.18(-0.69%)
May 28, 2019 173.55 173.87 170.60 170.60 1,519,174 -2.16(-1.25%)
May 24, 2019 172.03 173.38 171.90 172.77 638,775 +1.30(+0.76%)
May 23, 2019 170.68 171.73 169.72 171.47 597,862 +0.36(+0.21%)
May 22, 2019 170.38 171.20 169.89 171.11 554,429 +0.93(+0.54%)
May 21, 2019 168.92 170.52 168.84 170.18 732,455 +1.40(+0.83%)
May 20, 2019 171.01 171.01 168.01 168.78 604,600 -2.18(-1.28%)
May 17, 2019 169.86 171.08 169.46 170.97 559,404 +0.32(+0.19%)
May 16, 2019 169.83 170.94 168.95 170.65 580,258 +1.73(+1.03%)
May 15, 2019 168.23 169.54 167.59 168.91 455,044 +0.80(+0.48%)
May 14, 2019 168.61 169.64 167.82 168.11 680,397 -0.75(-0.44%)
May 13, 2019 167.66 169.07 167.38 168.86 483,185 -0.06(-0.03%)
May 10, 2019 167.09 169.23 166.55 168.92 479,557 +1.83(+1.10%)
May 09, 2019 165.25 167.25 164.64 167.09 679,610 +1.75(+1.06%)
May 08, 2019 165.09 167.12 164.24 165.33 562,454 -0.29(-0.17%)
May 07, 2019 167.85 168.68 164.65 165.62 475,864 -3.18(-1.89%)
May 06, 2019 169.50 170.37 167.63 168.80 508,607 -1.34(-0.79%)
May 03, 2019 169.74 170.29 168.36 170.14 376,896 +0.61(+0.36%)
May 02, 2019 169.53 171.12 168.44 169.53 532,364 +0.24(+0.14%)
May 01, 2019 169.01 171.26 168.33 169.30 462,842 +0.19(+0.11%)
Apr 30, 2019 166.99 169.21 166.36 169.10 738,023 +2.46(+1.47%)
Apr 29, 2019 168.04 168.90 166.46 166.65 408,012 -2.11(-1.25%)
Apr 26, 2019 169.53 169.55 168.01 168.76 403,987 +0.48(+0.29%)
Apr 25, 2019 165.09 168.69 165.09 168.28 690,003 +1.51(+0.90%)
Apr 24, 2019 166.24 167.03 164.39 166.77 572,741 +1.60(+0.97%)
Apr 23, 2019 163.78 165.63 163.12 165.17 615,216 +2.20(+1.35%)
Apr 22, 2019 164.57 164.59 161.10 162.98 548,938 -2.10(-1.27%)
Apr 18, 2019 163.45 165.39 162.80 165.08 705,077 +1.95(+1.20%)
Apr 17, 2019 167.11 167.11 162.47 163.13 868,027 -3.46(-2.08%)
Apr 16, 2019 171.76 171.98 166.20 166.59 738,330 -5.21(-3.03%)
Apr 15, 2019 171.73 172.13 170.91 171.80 466,405 +0.04(+0.02%)
Apr 12, 2019 170.80 171.81 169.50 171.76 446,287 +0.78(+0.46%)
Apr 11, 2019 170.57 171.33 169.62 170.97 426,119 +0.80(+0.47%)
Apr 10, 2019 169.48 170.32 168.81 170.17 737,830 +1.35(+0.80%)
Apr 09, 2019 169.71 169.86 168.59 168.83 551,617 -0.77(-0.45%)
Apr 08, 2019 170.14 170.30 168.73 169.59 455,408 -0.56(-0.33%)
Apr 05, 2019 169.71 170.46 169.21 170.16 481,220 +0.38(+0.22%)
Apr 04, 2019 170.69 170.69 168.80 169.78 425,604 -0.53(-0.31%)
Apr 03, 2019 170.53 170.76 168.78 170.31 628,988 +0.13(+0.07%)
Apr 02, 2019 168.94 170.66 167.22 170.18 799,917 +1.29(+0.76%)
Apr 01, 2019 168.94 169.05 166.47 168.89 791,649 -0.04(-0.02%)
Mar 29, 2019 169.33 169.59 168.07 168.94 876,653 -0.16(-0.09%)
Mar 28, 2019 168.23 169.16 167.41 169.10 680,737 +1.34(+0.80%)
Mar 27, 2019 167.61 168.25 166.67 167.76 614,596 -0.02(-0.01%)
Mar 26, 2019 166.90 167.84 166.60 167.78 531,927 +1.42(+0.85%)
Mar 25, 2019 166.88 167.28 165.88 166.35 381,812 -0.35(-0.21%)
Mar 22, 2019 166.26 168.56 166.20 166.71 765,049 +0.76(+0.46%)
Mar 21, 2019 163.56 166.61 163.56 165.95 673,374 +1.69(+1.03%)
Mar 20, 2019 164.23 165.41 162.54 164.26 659,900 +0.20(+0.12%)
Mar 19, 2019 164.65 164.94 163.50 164.06 730,272 -0.65(-0.40%)
Mar 18, 2019 166.33 166.84 163.61 164.71 589,164 -1.48(-0.89%)
Mar 15, 2019 167.05 167.21 165.85 166.19 1,161,821 -0.92(-0.55%)
Mar 14, 2019 166.46 167.26 165.84 167.11 553,658 +0.59(+0.35%)
Mar 13, 2019 166.30 167.38 166.30 166.52 651,164 +0.43(+0.26%)
Mar 12, 2019 165.34 166.41 164.62 166.10 952,730 +1.19(+0.72%)
Mar 11, 2019 164.43 165.18 163.38 164.91 435,500 +0.84(+0.51%)
Mar 08, 2019 162.98 164.54 162.57 164.07 758,703 +0.78(+0.48%)
Mar 07, 2019 163.42 165.02 162.69 163.29 921,253 +0.03(+0.02%)
Mar 06, 2019 164.01 164.46 163.21 163.26 511,663 -0.81(-0.49%)
Mar 05, 2019 163.29 164.94 162.91 164.07 524,543 +0.64(+0.39%)
Mar 04, 2019 162.40 163.86 161.50 163.43 718,607 +1.19(+0.73%)
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.