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

AvalonBay Communities (NY: AVB )

206.89 +2.29 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jan 31, 2023 163.81 167.91 163.78 167.91 1,845,682 +3.95(+2.41%)
Jan 30, 2023 166.70 167.90 163.86 163.97 585,955 -4.02(-2.39%)
Jan 27, 2023 164.02 168.96 164.02 167.99 883,042 +3.85(+2.35%)
Jan 26, 2023 164.72 166.32 163.67 164.14 720,511 +0.09(+0.05%)
Jan 25, 2023 163.58 164.81 162.93 164.05 847,615 +0.26(+0.16%)
Jan 24, 2023 162.47 164.50 160.76 163.80 480,112 +2.58(+1.60%)
Jan 23, 2023 162.19 162.72 160.50 161.21 756,501 +0.01(+0.01%)
Jan 20, 2023 159.67 161.41 158.00 161.20 1,657,366 +1.56(+0.98%)
Jan 19, 2023 158.88 161.54 158.63 159.64 929,363 +0.05(+0.03%)
Jan 18, 2023 161.17 161.74 158.26 159.59 1,121,242 -1.29(-0.80%)
Jan 17, 2023 160.38 162.25 159.30 160.88 777,980 +2.04(+1.29%)
Jan 13, 2023 159.29 160.73 157.94 158.84 586,495 -2.29(-1.42%)
Jan 12, 2023 161.71 162.22 159.47 161.13 687,787 +0.37(+0.23%)
Jan 11, 2023 155.63 161.07 155.45 160.76 807,421 +6.52(+4.23%)
Jan 10, 2023 153.32 154.79 152.96 154.24 698,845 +0.49(+0.32%)
Jan 09, 2023 154.43 156.18 152.98 153.75 1,888,680 -1.10(-0.71%)
Jan 06, 2023 149.79 155.27 149.53 154.84 619,734 +5.35(+3.58%)
Jan 05, 2023 153.89 154.42 149.22 149.50 940,488 -6.00(-3.86%)
Jan 04, 2023 153.21 156.81 152.70 155.50 570,434 +2.67(+1.75%)
Jan 03, 2023 153.59 154.90 150.99 152.83 682,626 -0.02(-0.01%)
Dec 30, 2022 153.15 153.65 150.99 152.85 647,868 -1.07(-0.69%)
Dec 29, 2022 152.35 154.36 151.17 153.92 887,461 +2.99(+1.98%)
Dec 28, 2022 152.92 153.68 150.45 150.93 449,162 -1.61(-1.06%)
Dec 27, 2022 153.15 153.43 151.20 152.54 486,656 -0.22(-0.14%)
Dec 23, 2022 151.63 152.84 150.34 152.75 423,047 +1.11(+0.73%)
Dec 22, 2022 151.08 152.34 149.44 151.65 694,089 -0.49(-0.32%)
Dec 21, 2022 152.45 153.53 151.21 152.13 767,315 +1.09(+0.72%)
Dec 20, 2022 151.32 151.62 149.62 151.05 686,105 -0.95(-0.62%)
Dec 19, 2022 154.41 154.41 150.29 152.00 836,609 -2.60(-1.68%)
Dec 16, 2022 155.38 156.35 151.84 154.60 2,157,862 -3.55(-2.25%)
Dec 15, 2022 159.36 160.56 157.32 158.15 1,156,346 -3.08(-1.91%)
Dec 14, 2022 162.77 164.30 160.03 161.23 764,151 -1.24(-0.76%)
Dec 13, 2022 165.40 165.62 160.38 162.47 844,745 +1.73(+1.08%)
Dec 12, 2022 158.52 160.75 156.39 160.74 726,739 +1.85(+1.16%)
Dec 09, 2022 158.67 160.48 158.52 158.89 516,288 -0.02(-0.01%)
Dec 08, 2022 156.76 160.53 156.69 158.91 711,689 +1.53(+0.97%)
Dec 07, 2022 156.10 159.48 156.10 157.38 1,090,388 +1.01(+0.65%)
Dec 06, 2022 160.29 160.30 155.65 156.37 639,287 -3.19(-2.00%)
Dec 05, 2022 160.17 161.73 158.93 159.56 980,869 -2.13(-1.32%)
Dec 02, 2022 160.08 162.17 159.84 161.69 783,949 -1.51(-0.92%)
Dec 01, 2022 165.36 166.48 161.51 163.20 753,677 -0.67(-0.41%)
Nov 30, 2022 159.00 163.94 158.02 163.88 1,255,388 +3.85(+2.41%)
Nov 29, 2022 157.23 160.29 156.78 160.03 755,393 +2.55(+1.62%)
Nov 28, 2022 158.70 161.21 157.07 157.48 1,908,531 -1.87(-1.17%)
Nov 25, 2022 158.57 159.51 158.46 159.34 234,813 +1.44(+0.91%)
Nov 23, 2022 157.62 159.20 156.42 157.90 597,382 -0.36(-0.22%)
Nov 22, 2022 158.82 158.95 157.32 158.25 510,445 +0.20(+0.12%)
Nov 21, 2022 158.05 160.64 156.94 158.06 868,547 -0.47(-0.30%)
Nov 18, 2022 156.84 158.87 156.43 158.53 1,292,221 +3.80(+2.46%)
Nov 17, 2022 153.50 155.83 153.14 154.72 653,896 -0.89(-0.57%)
Nov 16, 2022 158.01 159.07 155.54 155.61 805,392 -2.71(-1.71%)
Nov 15, 2022 157.98 158.91 156.19 158.32 1,142,728 +2.41(+1.54%)
Nov 14, 2022 156.42 159.75 155.27 155.91 1,826,747 -0.66(-0.42%)
Nov 11, 2022 160.70 161.19 156.36 156.58 803,888 -4.41(-2.74%)
Nov 10, 2022 155.25 161.12 155.07 160.99 1,173,464 +12.03(+8.08%)
Nov 09, 2022 150.98 151.75 148.37 148.96 1,079,936 -1.94(-1.28%)
Nov 08, 2022 152.91 152.99 149.91 150.90 968,237 -0.91(-0.60%)
Nov 07, 2022 154.08 156.74 150.57 151.81 1,439,910 -4.94(-3.15%)
Nov 04, 2022 154.07 157.80 150.50 156.75 1,963,298 -2.63(-1.65%)
Nov 03, 2022 159.13 161.33 155.98 159.38 904,781 -1.01(-0.63%)
Nov 02, 2022 163.46 160.31 160.39 1,023,018 -3.85(-2.34%)
Nov 01, 2022 165.16 166.40 163.82 164.24 791,594 +0.16(+0.10%)
Oct 31, 2022 163.50 165.21 162.69 164.08 1,000,991 -0.45(-0.27%)
Oct 28, 2022 160.33 164.82 159.56 164.53 1,199,560 +3.05(+1.89%)
Oct 27, 2022 164.34 165.72 160.17 161.48 1,252,117 -2.08(-1.27%)
Oct 26, 2022 167.25 168.41 162.76 163.56 1,150,564 -3.97(-2.37%)
Oct 25, 2022 163.24 167.60 163.22 167.53 659,312 +5.25(+3.23%)
Oct 24, 2022 165.00 166.06 161.85 162.28 894,292 -1.58(-0.97%)
Oct 21, 2022 161.59 163.96 159.43 163.87 708,364 +2.68(+1.66%)
Oct 20, 2022 163.10 164.58 161.05 161.19 1,108,487 -1.24(-0.76%)
Oct 19, 2022 164.41 165.20 160.77 162.42 610,828 -4.13(-2.48%)
Oct 18, 2022 166.86 169.45 164.93 166.56 636,581 +2.23(+1.36%)
Oct 17, 2022 162.07 164.73 161.21 164.32 1,068,844 +5.43(+3.42%)
Oct 14, 2022 166.88 167.38 158.71 158.89 759,746 -5.89(-3.58%)
Oct 13, 2022 158.53 165.29 157.46 164.78 799,106 +3.94(+2.45%)
Oct 12, 2022 163.40 163.40 159.99 160.85 891,564 -2.85(-1.74%)
Oct 11, 2022 160.38 164.19 159.17 163.70 696,117 +3.61(+2.25%)
Oct 10, 2022 162.36 162.71 160.00 160.09 693,904 -1.33(-0.82%)
Oct 07, 2022 164.86 165.67 160.23 161.42 777,758 -5.01(-3.01%)
Oct 06, 2022 170.68 171.17 165.96 166.43 725,087 -4.57(-2.67%)
Oct 05, 2022 173.78 174.06 168.84 171.01 668,921 -5.29(-3.00%)
Oct 04, 2022 175.72 177.85 173.94 176.30 844,868 +1.44(+0.83%)
Oct 03, 2022 174.88 175.66 172.57 174.86 653,646 +2.28(+1.32%)
Sep 30, 2022 171.71 173.72 170.12 172.58 1,198,991 +2.52(+1.48%)
Sep 29, 2022 171.47 172.57 168.66 170.06 740,848 -3.11(-1.80%)
Sep 28, 2022 170.82 173.85 168.77 173.17 764,343 +4.28(+2.54%)
Sep 27, 2022 172.34 172.97 168.54 168.89 814,959 -2.22(-1.30%)
Sep 26, 2022 174.58 174.58 169.35 171.11 806,424 -4.30(-2.45%)
Sep 23, 2022 173.23 178.27 172.98 175.41 757,080 +0.32(+0.18%)
Sep 22, 2022 175.47 176.10 173.41 175.09 847,783 -0.46(-0.26%)
Sep 21, 2022 180.67 181.18 175.53 175.55 702,919 -3.63(-2.03%)
Sep 20, 2022 183.75 183.75 177.29 179.18 903,209 -6.27(-3.38%)
Sep 19, 2022 185.65 185.79 181.63 185.45 674,977 -2.18(-1.16%)
Sep 16, 2022 187.48 187.99 184.52 187.63 1,780,573 +0.61(+0.33%)
Sep 15, 2022 190.51 190.76 186.93 187.02 467,136 -3.49(-1.83%)
Sep 14, 2022 192.33 192.72 187.97 190.51 694,195 -2.57(-1.33%)
Sep 13, 2022 195.72 196.79 192.54 193.09 786,813 -5.92(-2.97%)
Sep 12, 2022 199.97 200.76 198.57 199.00 853,867 -0.22(-0.11%)
Sep 09, 2022 197.15 200.24 195.51 199.23 599,702 +2.44(+1.24%)
Sep 08, 2022 194.43 197.36 194.30 196.78 385,582 +1.28(+0.66%)
Sep 07, 2022 192.49 195.68 192.49 195.50 600,652 +3.08(+1.60%)
Sep 06, 2022 189.42 192.81 189.09 192.42 578,005 +4.29(+2.28%)
Sep 02, 2022 190.01 192.41 187.84 188.13 741,899 -1.35(-0.71%)
Sep 01, 2022 185.72 189.66 183.75 189.47 766,157 +2.83(+1.52%)
Aug 31, 2022 190.12 190.89 186.40 186.64 1,193,002 -2.04(-1.08%)
Aug 30, 2022 191.38 192.21 187.90 188.68 805,943 -2.39(-1.25%)
Aug 29, 2022 193.79 193.79 190.90 191.07 629,877 -3.38(-1.74%)
Aug 26, 2022 198.23 199.68 194.17 194.45 744,878 -3.78(-1.91%)
Aug 25, 2022 196.32 198.35 195.21 198.23 634,155 +3.18(+1.63%)
Aug 24, 2022 192.55 195.47 192.02 195.06 795,813 +3.07(+1.60%)
Aug 23, 2022 195.31 195.31 190.65 191.99 454,773 -3.40(-1.74%)
Aug 22, 2022 198.49 198.80 191.56 195.39 487,116 -4.32(-2.16%)
Aug 19, 2022 200.52 200.85 198.78 199.71 618,509 -1.43(-0.71%)
Aug 18, 2022 204.38 204.61 200.13 201.14 511,639 -3.44(-1.68%)
Aug 17, 2022 202.22 204.76 201.76 204.58 437,503 +0.91(+0.45%)
Aug 16, 2022 202.01 204.68 202.01 203.67 314,347 +0.80(+0.39%)
Aug 15, 2022 202.86 204.10 200.89 202.87 334,283 +0.20(+0.10%)
Aug 12, 2022 201.18 202.87 200.76 202.66 369,927 +2.86(+1.43%)
Aug 11, 2022 199.72 202.57 199.36 199.80 713,978 +1.26(+0.64%)
Aug 10, 2022 197.82 199.28 196.28 198.54 499,867 +3.06(+1.57%)
Aug 09, 2022 192.54 196.05 191.82 195.47 580,100 +3.70(+1.93%)
Aug 08, 2022 191.81 193.63 190.87 191.78 379,029 +1.42(+0.75%)
Aug 05, 2022 188.56 190.50 187.08 190.36 464,217 +1.03(+0.54%)
Aug 04, 2022 187.31 189.55 185.41 189.32 770,811 +1.63(+0.87%)
Aug 03, 2022 190.91 192.65 186.93 187.70 1,034,591 -2.35(-1.24%)
Aug 02, 2022 192.89 194.88 189.24 190.05 980,575 -2.96(-1.54%)
Aug 01, 2022 198.52 198.52 192.52 193.01 901,174 -5.73(-2.88%)
Jul 29, 2022 197.81 200.31 196.66 198.75 958,203 +1.58(+0.80%)
Jul 28, 2022 188.55 198.66 188.28 197.17 1,742,732 +9.43(+5.02%)
Jul 27, 2022 183.62 188.01 183.62 187.74 881,760 +4.23(+2.30%)
Jul 26, 2022 183.44 185.06 182.50 183.51 525,892 +0.00(+0.00%)
Jul 25, 2022 183.73 185.82 183.02 183.51 667,248 -0.66(-0.36%)
Jul 22, 2022 182.95 185.35 182.09 184.17 508,474 +2.04(+1.12%)
Jul 21, 2022 180.55 182.27 179.32 182.12 617,629 +1.32(+0.73%)
Jul 20, 2022 181.07 183.10 179.87 180.81 485,738 -0.77(-0.42%)
Jul 19, 2022 179.16 181.89 178.13 181.58 458,134 +3.92(+2.21%)
Jul 18, 2022 179.79 179.80 176.91 177.66 583,879 -1.44(-0.80%)
Jul 15, 2022 178.52 179.90 176.78 179.10 606,498 +3.39(+1.93%)
Jul 14, 2022 173.82 176.80 173.82 175.71 602,653 -1.31(-0.74%)
Jul 13, 2022 176.28 177.85 173.93 177.02 521,592 -0.73(-0.41%)
Jul 12, 2022 175.60 179.58 175.60 177.75 661,788 +0.73(+0.41%)
Jul 11, 2022 176.32 177.79 175.87 177.02 658,630 -0.01(-0.01%)
Jul 08, 2022 178.54 179.12 176.08 177.03 807,091 -1.89(-1.05%)
Jul 07, 2022 180.82 181.60 178.27 178.91 1,325,490 -1.33(-0.74%)
Jul 06, 2022 181.26 182.83 179.20 180.24 646,376 -0.18(-0.10%)
Jul 05, 2022 181.25 181.25 175.31 180.42 917,322 -1.90(-1.04%)
Jul 01, 2022 180.19 182.77 179.10 182.31 1,073,974 +1.86(+1.03%)
Jun 30, 2022 179.69 183.49 178.30 180.45 933,862 -0.77(-0.43%)
Jun 29, 2022 181.06 181.67 179.80 181.22 416,192 -0.36(-0.20%)
Jun 28, 2022 183.46 186.25 181.16 181.59 510,033 -1.58(-0.86%)
Jun 27, 2022 179.16 185.87 178.79 183.16 1,222,482 +3.34(+1.85%)
Jun 24, 2022 181.14 181.54 179.01 179.83 1,263,468 -1.23(-0.68%)
Jun 23, 2022 177.26 181.31 177.26 181.06 736,048 +4.24(+2.40%)
Jun 22, 2022 175.18 179.18 174.56 176.82 752,542 +0.45(+0.26%)
Jun 21, 2022 176.68 180.83 176.18 176.37 1,180,577 +0.38(+0.21%)
Jun 17, 2022 172.19 176.91 172.17 175.99 2,489,911 +4.24(+2.47%)
Jun 16, 2022 169.41 172.51 168.95 171.75 741,807 -1.10(-0.63%)
Jun 15, 2022 172.14 175.29 170.81 172.85 682,040 +2.20(+1.29%)
Jun 14, 2022 172.81 174.07 169.79 170.65 1,051,847 -1.45(-0.84%)
Jun 13, 2022 175.89 176.95 171.22 172.09 1,180,457 -7.08(-3.95%)
Jun 10, 2022 177.61 180.97 175.86 179.17 944,240 -0.40(-0.22%)
Jun 09, 2022 184.21 184.66 179.40 179.57 689,950 -5.18(-2.80%)
Jun 08, 2022 186.98 188.28 183.02 184.75 781,050 -4.02(-2.13%)
Jun 07, 2022 184.30 188.97 183.23 188.76 626,797 +3.73(+2.02%)
Jun 06, 2022 190.18 190.18 184.06 185.03 814,410 -3.89(-2.06%)
Jun 03, 2022 191.38 191.93 188.67 188.92 741,375 -3.64(-1.89%)
Jun 02, 2022 191.30 192.85 188.25 192.56 661,247 +1.29(+0.67%)
Jun 01, 2022 191.88 192.45 187.20 191.27 584,149 -0.36(-0.19%)
May 31, 2022 192.65 193.10 190.28 191.63 1,381,067 -2.72(-1.40%)
May 27, 2022 190.09 194.73 189.34 194.35 762,125 +5.03(+2.66%)
May 26, 2022 190.00 191.10 189.07 189.32 679,275 +0.47(+0.25%)
May 25, 2022 187.88 189.47 186.58 188.85 627,725 -0.06(-0.03%)
May 24, 2022 188.00 189.37 184.45 188.91 531,971 +0.75(+0.40%)
May 23, 2022 187.21 188.53 183.46 188.16 625,819 +2.99(+1.61%)
May 20, 2022 185.53 185.72 182.35 185.17 915,959 +1.47(+0.80%)
May 19, 2022 184.15 185.93 182.10 183.71 772,777 -2.03(-1.09%)
May 18, 2022 191.34 192.37 184.92 185.73 909,731 -5.79(-3.02%)
May 17, 2022 190.55 191.60 187.41 191.52 1,120,183 +2.76(+1.46%)
May 16, 2022 191.32 192.17 188.53 188.76 617,053 -2.18(-1.14%)
May 13, 2022 189.47 191.22 187.78 190.94 751,960 +2.88(+1.53%)
May 12, 2022 187.52 188.89 186.17 188.06 1,197,458 +0.56(+0.30%)
May 11, 2022 185.11 190.62 184.84 187.50 1,125,349 +3.12(+1.69%)
May 10, 2022 189.18 190.22 183.37 184.38 1,191,663 -3.34(-1.78%)
May 09, 2022 194.43 194.43 186.51 187.72 1,237,191 -8.03(-4.10%)
May 06, 2022 197.44 198.22 193.11 195.75 1,266,875 -3.95(-1.98%)
May 05, 2022 205.15 205.57 197.50 199.70 1,202,349 -5.31(-2.59%)
May 04, 2022 204.96 205.52 198.62 205.01 928,361 +0.04(+0.02%)
May 03, 2022 204.71 206.51 202.60 204.97 924,443 +1.19(+0.58%)
May 02, 2022 210.54 211.66 199.93 203.78 1,479,310 -5.83(-2.78%)
Apr 29, 2022 218.71 219.88 209.07 209.62 1,551,753 -11.08(-5.02%)
Apr 28, 2022 220.17 222.81 217.93 220.69 753,417 -1.18(-0.53%)
Apr 27, 2022 225.03 226.55 221.65 221.87 673,160 -3.29(-1.46%)
Apr 26, 2022 228.56 230.66 224.80 225.16 850,253 -3.75(-1.64%)
Apr 25, 2022 231.27 231.27 226.70 228.91 1,032,301 -2.24(-0.97%)
Apr 22, 2022 236.06 236.06 231.01 231.15 949,305 -4.75(-2.02%)
Apr 21, 2022 235.20 238.49 234.01 235.91 1,282,295 +2.31(+0.99%)
Apr 20, 2022 228.26 234.12 228.19 233.59 1,094,234 +6.06(+2.66%)
Apr 19, 2022 226.54 229.02 226.28 227.53 643,158 +2.65(+1.18%)
Apr 18, 2022 227.18 228.98 223.46 224.89 819,225 -2.36(-1.04%)
Apr 14, 2022 229.06 229.89 226.84 227.25 671,637 -0.93(-0.41%)
Apr 13, 2022 227.12 228.78 226.12 228.18 612,683 +1.05(+0.46%)
Apr 12, 2022 226.74 228.74 225.31 227.13 705,042 +0.21(+0.09%)
Apr 11, 2022 230.37 230.93 225.54 226.91 1,306,667 -3.10(-1.35%)
Apr 08, 2022 229.45 230.95 227.90 230.01 788,459 +0.25(+0.11%)
Apr 07, 2022 228.16 230.78 226.71 229.76 2,143,560 -5.17(-2.20%)
Apr 06, 2022 229.83 235.01 227.21 234.93 647,263 +5.08(+2.21%)
Apr 05, 2022 230.66 234.39 228.73 229.85 722,435 -1.45(-0.63%)
Apr 04, 2022 234.08 235.45 229.30 231.30 468,664 -3.16(-1.35%)
Apr 01, 2022 229.85 234.53 229.47 234.46 499,577 +5.59(+2.44%)
Mar 31, 2022 232.60 233.81 228.68 228.87 1,023,398 -3.30(-1.42%)
Mar 30, 2022 235.63 235.63 230.31 232.17 614,979 -4.35(-1.84%)
Mar 29, 2022 231.21 237.24 231.21 236.52 1,188,732 +7.57(+3.31%)
Mar 28, 2022 227.04 229.19 225.48 228.94 499,461 +2.52(+1.11%)
Mar 25, 2022 224.00 226.56 223.10 226.42 600,568 +3.70(+1.66%)
Mar 24, 2022 220.42 222.86 220.25 222.72 426,642 +1.61(+0.73%)
Mar 23, 2022 222.78 222.78 220.17 221.11 473,699 -1.49(-0.67%)
Mar 22, 2022 225.30 226.09 221.29 222.60 619,971 -1.61(-0.72%)
Mar 21, 2022 225.44 226.62 222.63 224.22 511,631 -0.50(-0.22%)
Mar 18, 2022 227.12 227.12 223.44 224.72 1,181,215 -0.54(-0.24%)
Mar 17, 2022 221.11 225.26 220.96 225.26 605,251 +2.71(+1.22%)
Mar 16, 2022 221.18 224.20 217.82 222.55 656,720 +2.56(+1.16%)
Mar 15, 2022 221.25 221.69 217.25 220.00 582,645 +0.82(+0.38%)
Mar 14, 2022 221.62 223.15 218.22 219.17 444,006 -1.65(-0.75%)
Mar 11, 2022 225.10 226.19 220.38 220.82 491,350 -2.66(-1.19%)
Mar 10, 2022 221.58 223.96 220.32 223.47 510,716 -0.40(-0.18%)
Mar 09, 2022 223.69 225.87 222.23 223.88 571,906 +4.13(+1.88%)
Mar 08, 2022 224.12 224.12 218.79 219.75 661,654 -4.24(-1.89%)
Mar 07, 2022 226.59 228.84 223.94 223.99 732,372 -2.53(-1.12%)
Mar 04, 2022 220.29 226.54 220.29 226.51 877,530 +3.88(+1.74%)
Mar 03, 2022 221.68 223.28 219.60 222.63 781,914 +2.22(+1.01%)
Mar 02, 2022 216.20 221.65 214.54 220.42 893,628 +5.95(+2.78%)
Mar 01, 2022 218.90 219.58 213.11 214.46 849,873 -4.04(-1.85%)
Feb 28, 2022 219.86 222.40 215.67 218.50 975,100 -5.00(-2.24%)
Feb 25, 2022 217.79 223.65 217.99 223.50 748,359 +7.03(+3.25%)
Feb 24, 2022 211.36 217.40 209.72 216.47 724,194 +1.82(+0.85%)
Feb 23, 2022 216.67 219.47 214.44 214.65 775,252 -1.71(-0.79%)
Feb 22, 2022 215.21 217.32 214.12 216.36 666,343 +1.06(+0.49%)
Feb 18, 2022 215.30 0 -0.96(-0.44%)
Feb 17, 2022 218.21 219.17 215.44 216.26 497,258 -3.42(-1.56%)
Feb 16, 2022 220.25 220.37 216.84 219.67 566,680 -0.08(-0.04%)
Feb 15, 2022 219.43 221.15 218.57 219.76 614,460 +1.66(+0.76%)
Feb 14, 2022 220.73 222.13 216.87 218.10 586,986 -2.31(-1.05%)
Feb 11, 2022 222.86 223.39 218.49 220.41 777,691 -1.22(-0.55%)
Feb 10, 2022 225.19 227.78 220.08 221.62 962,030 -6.18(-2.71%)
Feb 09, 2022 222.12 228.43 222.12 227.81 775,988 +7.56(+3.43%)
Feb 08, 2022 224.97 225.03 219.55 220.24 819,032 -3.55(-1.59%)
Feb 07, 2022 226.17 228.50 223.51 223.80 652,262 -2.68(-1.18%)
Feb 04, 2022 227.84 229.69 224.41 226.48 700,656 -2.66(-1.16%)
Feb 03, 2022 227.72 229.14 760,114 -1.30(-0.56%)
Feb 02, 2022 223.94 231.48 223.41 230.44 1,074,438 +6.55(+2.92%)
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.