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

AvalonBay Communities (NY: AVB )

230.06 -0.49 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2019 160.63 163.74 160.15 161.22 1,386,152 +0.30(+0.19%)
Feb 27, 2019 160.70 161.19 159.11 160.93 710,533 -0.55(-0.34%)
Feb 26, 2019 161.75 161.80 160.81 161.47 489,438 +0.26(+0.16%)
Feb 25, 2019 162.63 162.63 161.03 161.22 551,352 -1.18(-0.72%)
Feb 22, 2019 162.49 163.48 160.07 162.39 650,322 +0.11(+0.07%)
Feb 21, 2019 160.09 162.43 159.57 162.28 500,521 +1.50(+0.93%)
Feb 20, 2019 162.55 162.66 159.27 160.78 618,596 -1.95(-1.20%)
Feb 19, 2019 161.94 163.42 161.94 162.73 828,640 +0.31(+0.19%)
Feb 15, 2019 163.14 163.14 161.95 162.42 722,755 +0.29(+0.18%)
Feb 14, 2019 162.28 163.15 161.56 162.13 668,364 -0.29(-0.18%)
Feb 13, 2019 159.85 162.53 159.57 162.42 761,149 +2.16(+1.35%)
Feb 12, 2019 161.66 161.66 159.28 160.25 714,571 -1.32(-0.82%)
Feb 11, 2019 161.28 162.46 160.60 161.57 597,800 +0.45(+0.28%)
Feb 08, 2019 161.09 162.49 160.26 161.12 677,847 -0.65(-0.40%)
Feb 07, 2019 160.29 162.05 159.62 161.76 723,372 +1.09(+0.68%)
Feb 06, 2019 161.31 161.31 160.14 160.67 588,169 -0.45(-0.28%)
Feb 05, 2019 161.53 161.53 157.60 161.12 835,340 +1.79(+1.12%)
Feb 04, 2019 157.14 159.34 155.76 159.33 908,892 +1.77(+1.12%)
Feb 01, 2019 160.16 160.55 156.15 157.55 961,541 -2.25(-1.41%)
Jan 31, 2019 157.88 160.17 156.58 159.81 1,074,914 +1.40(+0.88%)
Jan 30, 2019 157.16 158.98 156.92 158.41 716,191 +0.41(+0.26%)
Jan 29, 2019 156.50 158.03 155.69 157.99 667,754 +1.57(+1.00%)
Jan 28, 2019 154.29 156.53 153.67 156.43 836,655 +1.81(+1.17%)
Jan 25, 2019 153.71 154.85 153.54 154.61 691,005 +1.41(+0.92%)
Jan 24, 2019 153.06 153.54 151.59 153.21 518,065 +0.01(+0.01%)
Jan 23, 2019 152.56 153.29 152.04 153.20 618,562 +0.75(+0.49%)
Jan 22, 2019 152.41 152.90 150.91 152.44 547,926 -0.05(-0.03%)
Jan 18, 2019 152.31 152.64 150.77 152.49 581,512 +0.62(+0.41%)
Jan 17, 2019 150.88 152.21 150.71 151.87 519,235 +0.98(+0.65%)
Jan 16, 2019 148.94 151.07 147.68 150.89 767,133 +1.96(+1.32%)
Jan 15, 2019 147.79 149.66 147.79 148.93 509,468 +1.33(+0.90%)
Jan 14, 2019 147.58 148.47 146.91 147.60 416,218 -0.34(-0.23%)
Jan 11, 2019 147.46 148.04 146.53 147.94 602,879 +0.50(+0.34%)
Jan 10, 2019 145.41 147.58 144.70 147.44 687,205 +1.85(+1.27%)
Jan 09, 2019 144.71 145.71 142.83 145.59 901,416 +1.24(+0.86%)
Jan 08, 2019 141.96 144.41 141.49 144.35 900,657 +2.93(+2.07%)
Jan 07, 2019 142.04 143.62 141.10 141.42 657,546 -0.40(-0.28%)
Jan 04, 2019 141.29 142.67 140.94 141.81 694,023 +0.99(+0.71%)
Jan 03, 2019 140.12 143.11 140.12 140.82 768,374 +0.66(+0.47%)
Jan 02, 2019 142.95 144.17 139.44 140.16 794,124 -4.02(-2.79%)
Dec 31, 2018 143.42 144.18 141.47 144.18 712,011 +1.14(+0.80%)
Dec 28, 2018 143.75 144.53 141.09 143.03 894,178 +0.60(+0.42%)
Dec 27, 2018 141.24 142.47 138.53 142.43 1,156,943 +0.10(+0.07%)
Dec 26, 2018 139.10 142.33 137.17 142.33 825,844 +3.66(+2.64%)
Dec 24, 2018 145.53 145.84 138.17 138.67 765,460 -6.73(-4.63%)
Dec 21, 2018 148.43 152.98 145.41 145.41 1,770,529 -2.75(-1.86%)
Dec 20, 2018 148.98 150.39 147.09 148.16 813,630 -0.32(-0.22%)
Dec 19, 2018 149.73 150.56 147.84 148.48 786,779 -0.93(-0.62%)
Dec 18, 2018 148.68 150.34 148.34 149.41 888,367 +1.67(+1.13%)
Dec 17, 2018 153.83 154.42 147.19 147.73 1,043,211 -5.77(-3.76%)
Dec 14, 2018 153.29 154.19 152.74 153.51 822,440 +0.25(+0.16%)
Dec 13, 2018 151.30 154.30 151.11 153.26 816,719 +2.28(+1.51%)
Dec 12, 2018 155.25 155.28 150.88 150.99 816,446 -3.36(-2.18%)
Dec 11, 2018 154.88 155.53 154.34 154.34 583,090 +0.39(+0.25%)
Dec 10, 2018 155.00 155.00 150.15 153.96 859,293 -0.95(-0.62%)
Dec 07, 2018 156.85 157.62 154.17 154.91 960,751 -2.51(-1.60%)
Dec 06, 2018 152.98 157.52 151.29 157.43 1,782,382 +3.57(+2.32%)
Dec 04, 2018 156.55 156.64 153.43 153.85 898,779 -2.78(-1.78%)
Dec 03, 2018 157.14 157.14 155.13 156.64 826,397 +0.12(+0.07%)
Nov 30, 2018 155.41 156.59 154.43 156.52 1,151,538 +2.05(+1.33%)
Nov 29, 2018 154.90 155.13 153.59 154.47 599,866 -0.61(-0.39%)
Nov 28, 2018 154.43 155.09 153.75 155.08 708,512 +0.66(+0.43%)
Nov 27, 2018 153.02 154.57 152.32 154.41 547,691 +1.32(+0.86%)
Nov 26, 2018 153.31 153.64 151.63 153.09 542,317 +0.49(+0.32%)
Nov 23, 2018 152.94 153.46 151.31 152.60 215,502 -0.54(-0.35%)
Nov 21, 2018 153.14 153.14 153.14 0 -0.07(-0.04%)
Nov 20, 2018 154.21 154.89 152.45 153.20 701,535 -1.00(-0.65%)
Nov 19, 2018 152.39 154.25 151.59 154.21 651,000 +1.81(+1.19%)
Nov 16, 2018 150.02 153.17 149.46 152.39 829,867 +2.41(+1.61%)
Nov 15, 2018 151.68 151.75 149.11 149.98 811,050 -2.40(-1.57%)
Nov 14, 2018 152.83 153.37 151.48 152.37 543,438 -0.35(-0.23%)
Nov 13, 2018 152.01 152.97 150.81 152.73 822,602 +1.40(+0.92%)
Nov 12, 2018 149.95 151.89 149.95 151.33 688,147 +1.41(+0.94%)
Nov 09, 2018 149.59 150.45 148.88 149.92 437,214 +0.26(+0.18%)
Nov 08, 2018 149.70 150.08 148.18 149.66 381,594 -0.11(-0.08%)
Nov 07, 2018 148.56 150.05 148.07 149.77 694,922 +1.84(+1.24%)
Nov 06, 2018 145.84 148.44 145.70 147.93 885,299 +2.50(+1.72%)
Nov 05, 2018 142.89 146.35 142.58 145.43 968,738 +3.19(+2.25%)
Nov 02, 2018 144.82 144.82 141.28 142.24 784,088 -1.77(-1.23%)
Nov 01, 2018 144.14 145.17 143.23 144.00 654,125 -0.04(-0.03%)
Oct 31, 2018 146.79 146.79 143.24 144.05 1,103,403 -2.65(-1.81%)
Oct 30, 2018 147.87 149.99 145.55 146.70 1,136,408 +0.39(+0.26%)
Oct 29, 2018 144.42 146.81 144.42 146.31 668,295 +2.67(+1.86%)
Oct 26, 2018 146.04 146.04 142.25 143.64 895,492 -2.29(-1.57%)
Oct 25, 2018 145.03 146.98 144.06 145.94 492,345 +0.83(+0.57%)
Oct 24, 2018 143.03 146.93 142.58 145.10 663,430 +2.43(+1.70%)
Oct 23, 2018 141.24 143.57 140.26 142.67 601,865 +0.71(+0.50%)
Oct 22, 2018 145.71 146.27 141.73 141.96 609,528 -4.21(-2.88%)
Oct 19, 2018 144.79 146.52 144.79 146.17 540,947 +1.37(+0.95%)
Oct 18, 2018 144.56 145.79 144.25 144.80 391,457 +0.25(+0.17%)
Oct 17, 2018 144.59 145.26 143.57 144.56 637,231 -0.11(-0.08%)
Oct 16, 2018 142.41 145.25 141.63 144.67 630,931 +2.66(+1.87%)
Oct 15, 2018 141.45 143.88 141.45 142.01 552,925 +0.09(+0.06%)
Oct 12, 2018 143.00 144.09 141.32 141.92 681,085 -0.33(-0.23%)
Oct 11, 2018 146.92 146.92 141.93 142.25 1,015,126 -4.25(-2.90%)
Oct 10, 2018 147.94 149.18 146.30 146.49 614,581 -2.28(-1.53%)
Oct 09, 2018 147.25 148.89 146.31 148.77 677,753 +1.48(+1.00%)
Oct 08, 2018 145.71 148.36 145.71 147.29 641,422 +1.66(+1.14%)
Oct 05, 2018 145.84 147.04 145.43 145.63 455,964 +0.07(+0.05%)
Oct 04, 2018 145.98 146.38 144.21 145.56 664,264 -1.14(-0.78%)
Oct 03, 2018 148.15 148.85 145.32 146.70 572,558 -1.13(-0.77%)
Oct 02, 2018 148.01 149.20 147.68 147.83 453,467 +0.02(+0.02%)
Oct 01, 2018 148.55 149.19 147.73 147.81 655,338 -0.98(-0.66%)
Sep 28, 2018 145.80 148.85 145.80 148.78 1,063,998 +2.81(+1.92%)
Sep 27, 2018 146.25 146.94 145.30 145.98 617,268 +0.81(+0.56%)
Sep 26, 2018 147.48 147.70 145.03 145.16 818,402 -2.39(-1.62%)
Sep 25, 2018 147.44 147.96 146.17 147.55 713,145 +0.34(+0.23%)
Sep 24, 2018 150.47 150.86 146.68 147.21 688,650 -3.64(-2.41%)
Sep 21, 2018 150.59 151.50 149.47 150.85 1,196,595 +0.86(+0.58%)
Sep 20, 2018 148.51 150.09 147.70 149.99 548,501 +1.65(+1.11%)
Sep 19, 2018 150.13 150.24 147.80 148.33 588,393 -1.61(-1.08%)
Sep 18, 2018 150.47 150.74 149.22 149.94 489,424 -0.53(-0.35%)
Sep 17, 2018 149.38 150.58 149.06 150.47 791,147 +1.17(+0.79%)
Sep 14, 2018 150.89 151.00 148.35 149.30 760,532 -1.98(-1.31%)
Sep 13, 2018 150.41 151.32 149.75 151.28 668,074 +1.63(+1.09%)
Sep 12, 2018 150.06 150.53 148.97 149.65 422,899 -0.16(-0.11%)
Sep 11, 2018 149.13 150.42 149.13 149.81 647,572 -0.30(-0.20%)
Sep 10, 2018 150.18 150.81 149.67 150.12 615,151 +0.90(+0.61%)
Sep 07, 2018 149.40 149.73 148.36 149.21 579,453 -0.86(-0.58%)
Sep 06, 2018 150.25 150.81 149.72 150.07 700,859 +0.28(+0.18%)
Sep 05, 2018 148.43 150.52 147.70 149.80 667,390 +0.85(+0.57%)
Sep 04, 2018 148.70 149.84 148.17 148.95 468,442 -0.35(-0.23%)
Aug 31, 2018 149.30 149.30 149.30 0 +0.38(+0.25%)
Aug 30, 2018 150.58 150.58 148.81 148.93 370,284 -1.17(-0.78%)
Aug 29, 2018 150.67 150.97 149.69 150.09 469,225 -0.19(-0.12%)
Aug 28, 2018 148.56 150.32 148.21 150.28 480,913 +1.64(+1.11%)
Aug 27, 2018 149.22 149.28 147.22 148.63 640,383 -0.27(-0.18%)
Aug 24, 2018 147.31 149.17 147.31 148.90 390,639 +1.34(+0.91%)
Aug 23, 2018 147.80 148.07 147.31 147.56 288,685 -0.12(-0.08%)
Aug 22, 2018 147.65 147.82 146.84 147.68 464,952 +0.22(+0.15%)
Aug 21, 2018 148.79 148.85 147.03 147.46 472,492 -1.66(-1.11%)
Aug 20, 2018 149.77 150.14 148.80 149.12 659,758 -0.11(-0.07%)
Aug 17, 2018 147.88 149.35 147.30 149.23 665,020 +1.53(+1.04%)
Aug 16, 2018 147.01 147.84 146.42 147.70 481,204 +0.83(+0.57%)
Aug 15, 2018 145.20 147.31 144.99 146.87 680,914 +1.36(+0.93%)
Aug 14, 2018 144.76 146.00 144.37 145.50 616,763 +0.78(+0.54%)
Aug 13, 2018 144.40 145.02 143.83 144.72 572,556 +0.38(+0.27%)
Aug 10, 2018 145.72 146.24 144.31 144.34 588,292 -1.38(-0.94%)
Aug 09, 2018 145.40 146.00 144.90 145.72 418,890 +0.51(+0.35%)
Aug 08, 2018 146.25 146.25 144.78 145.20 392,185 -0.68(-0.46%)
Aug 07, 2018 146.94 147.35 144.41 145.88 1,033,542 -0.91(-0.62%)
Aug 06, 2018 146.38 148.28 145.79 146.79 890,951 +0.11(+0.07%)
Aug 03, 2018 145.55 146.92 144.50 146.69 1,013,061 +1.29(+0.89%)
Aug 02, 2018 145.03 146.11 142.25 145.40 751,212 +0.24(+0.16%)
Aug 01, 2018 143.24 145.37 140.81 145.16 1,207,067 +1.11(+0.77%)
Jul 31, 2018 140.98 145.95 138.24 144.06 1,624,828 +3.81(+2.72%)
Jul 30, 2018 140.36 141.03 139.27 140.24 556,136 -0.05(-0.03%)
Jul 27, 2018 141.21 141.23 139.64 140.29 523,226 -0.53(-0.38%)
Jul 26, 2018 140.90 141.99 140.43 140.82 428,449 +0.31(+0.22%)
Jul 25, 2018 139.50 142.00 139.22 140.51 810,140 +1.56(+1.13%)
Jul 24, 2018 138.74 139.13 137.62 138.95 864,387 +0.19(+0.14%)
Jul 23, 2018 139.04 137.95 138.76 417,696 -0.16(-0.11%)
Jul 20, 2018 139.88 140.10 138.26 138.91 529,921 -1.52(-1.08%)
Jul 19, 2018 139.09 141.61 139.09 140.43 481,743 +0.91(+0.65%)
Jul 18, 2018 139.53 140.85 139.00 139.52 921,551 -0.07(-0.05%)
Jul 17, 2018 140.89 141.03 139.30 139.59 879,880 -1.04(-0.74%)
Jul 16, 2018 140.88 141.38 139.36 140.63 529,729 -0.57(-0.40%)
Jul 13, 2018 142.30 142.68 141.03 141.20 537,684 -0.74(-0.52%)
Jul 12, 2018 141.89 142.55 141.40 141.94 562,988 +0.27(+0.19%)
Jul 11, 2018 141.45 142.40 141.24 141.68 589,274 +0.33(+0.24%)
Jul 10, 2018 140.13 141.76 139.79 141.34 775,443 +1.32(+0.94%)
Jul 09, 2018 141.07 141.44 139.35 140.02 1,096,964 -0.81(-0.57%)
Jul 06, 2018 140.98 141.43 140.28 140.83 613,468 +0.41(+0.29%)
Jul 05, 2018 139.81 140.50 139.21 140.42 684,933 +1.15(+0.82%)
Jul 03, 2018 139.27 139.27 139.27 0 +0.31(+0.22%)
Jul 02, 2018 139.98 140.59 137.67 138.96 926,969 -1.05(-0.75%)
Jun 29, 2018 141.29 138.29 140.01 1,515,942 +0.39(+0.28%)
Jun 28, 2018 137.04 139.97 137.04 139.62 1,214,183 +2.66(+1.95%)
Jun 27, 2018 138.75 139.26 136.96 136.96 1,100,788 -1.37(-0.99%)
Jun 26, 2018 139.04 139.84 138.24 138.33 1,041,384 -0.74(-0.53%)
Jun 25, 2018 138.24 139.57 137.38 139.08 1,490,304 +1.13(+0.82%)
Jun 22, 2018 137.60 138.42 135.23 137.94 1,509,088 +0.74(+0.54%)
Jun 21, 2018 136.94 137.70 136.52 137.20 1,121,455 +0.49(+0.35%)
Jun 20, 2018 135.94 136.94 135.15 136.72 1,103,708 +1.63(+1.21%)
Jun 19, 2018 134.57 135.97 134.57 135.09 919,561 -0.23(-0.17%)
Jun 18, 2018 135.79 136.46 134.22 135.32 793,912 -0.92(-0.68%)
Jun 15, 2018 137.14 135.81 136.24 1,478,796 +0.44(+0.32%)
Jun 14, 2018 134.88 136.99 134.11 135.81 942,097 +1.31(+0.97%)
Jun 13, 2018 136.46 137.19 133.67 134.50 969,160 -1.58(-1.16%)
Jun 12, 2018 134.37 136.81 133.64 136.08 1,044,544 +1.54(+1.15%)
Jun 11, 2018 135.31 135.76 133.87 134.54 737,273 -0.98(-0.72%)
Jun 08, 2018 135.26 136.10 134.66 135.51 476,336 +0.77(+0.58%)
Jun 07, 2018 135.35 135.71 134.45 134.74 601,098 -0.46(-0.34%)
Jun 06, 2018 133.66 135.20 766,152 +0.43(+0.32%)
Jun 05, 2018 136.88 137.03 134.72 134.77 1,005,084 -1.70(-1.24%)
Jun 04, 2018 135.44 136.47 134.86 136.47 910,277 +1.53(+1.13%)
Jun 01, 2018 133.69 135.20 132.68 134.94 852,315 +1.27(+0.95%)
May 31, 2018 132.61 133.84 131.79 133.67 1,540,683 -0.26(-0.19%)
May 30, 2018 129.96 134.43 129.71 133.93 928,271 +3.54(+2.72%)
May 29, 2018 130.24 131.03 129.60 130.39 777,045 -0.23(-0.18%)
May 25, 2018 130.62 130.62 130.62 0 +0.84(+0.65%)
May 24, 2018 130.52 130.69 128.76 129.78 1,069,200 -0.62(-0.48%)
May 23, 2018 128.93 131.28 128.45 130.40 1,270,737 +1.81(+1.41%)
May 22, 2018 128.28 128.87 127.63 128.59 1,014,305 +0.39(+0.30%)
May 21, 2018 127.84 128.82 126.72 128.21 1,102,449 +0.82(+0.64%)
May 18, 2018 128.14 128.48 126.80 127.39 776,413 -0.61(-0.48%)
May 17, 2018 128.59 129.16 127.72 128.00 902,985 -0.79(-0.61%)
May 16, 2018 130.06 130.43 128.25 128.80 854,330 -0.93(-0.72%)
May 15, 2018 132.28 132.38 129.47 129.72 927,780 -3.14(-2.36%)
May 14, 2018 134.32 134.49 132.06 132.87 471,200 -1.49(-1.11%)
May 11, 2018 135.84 135.91 134.16 134.35 763,180 -1.07(-0.79%)
May 10, 2018 134.60 135.56 133.88 135.42 964,584 +1.60(+1.19%)
May 09, 2018 133.10 133.90 132.49 133.82 596,666 +1.01(+0.76%)
May 08, 2018 133.19 133.19 132.19 132.81 840,578 -0.59(-0.44%)
May 07, 2018 133.21 133.56 132.26 133.40 421,593 +0.69(+0.52%)
May 04, 2018 131.26 133.04 131.17 132.71 632,558 +1.21(+0.92%)
May 03, 2018 130.88 132.78 130.44 131.50 506,145 +0.19(+0.14%)
May 02, 2018 132.28 132.76 131.20 131.32 928,127 -1.56(-1.17%)
May 01, 2018 131.74 133.21 131.11 132.87 655,382 +1.25(+0.95%)
Apr 30, 2018 133.08 133.62 131.19 131.62 926,593 -1.07(-0.81%)
Apr 27, 2018 130.09 133.21 130.09 132.70 589,487 +2.22(+1.70%)
Apr 26, 2018 129.46 132.13 127.50 130.48 949,246 -0.17(-0.13%)
Apr 25, 2018 130.30 131.31 129.43 130.65 957,845 -0.09(-0.07%)
Apr 24, 2018 130.32 131.28 129.74 130.73 1,041,007 +0.73(+0.56%)
Apr 23, 2018 130.32 130.64 129.30 130.01 745,845 +0.11(+0.08%)
Apr 20, 2018 131.55 131.55 129.54 129.90 1,399,072 -1.35(-1.03%)
Apr 19, 2018 133.64 133.84 130.64 131.25 829,029 -2.75(-2.06%)
Apr 18, 2018 135.01 135.27 133.88 134.00 765,123 -0.82(-0.61%)
Apr 17, 2018 134.30 135.39 133.67 134.83 777,763 +0.78(+0.58%)
Apr 16, 2018 134.75 135.85 133.86 134.04 748,678 -0.43(-0.32%)
Apr 13, 2018 133.46 134.64 132.87 134.47 704,015 +1.07(+0.81%)
Apr 12, 2018 134.24 134.24 132.87 133.40 821,888 -0.67(-0.50%)
Apr 11, 2018 134.35 135.63 133.90 134.07 1,049,697 -0.61(-0.46%)
Apr 10, 2018 134.26 134.85 133.50 134.68 797,268 +1.11(+0.83%)
Apr 09, 2018 134.21 134.68 132.91 133.58 581,980 -0.47(-0.35%)
Apr 06, 2018 134.71 135.27 133.56 134.04 744,050 -0.19(-0.14%)
Apr 05, 2018 134.18 134.34 132.60 134.23 732,863 +0.17(+0.13%)
Apr 04, 2018 132.39 134.58 132.03 134.06 786,715 +0.86(+0.64%)
Apr 03, 2018 131.40 133.55 130.42 133.21 830,372 +1.86(+1.41%)
Apr 02, 2018 132.67 132.96 130.28 131.35 827,666 -1.45(-1.09%)
Mar 29, 2018 132.80 132.80 132.80 0 +0.33(+0.25%)
Mar 28, 2018 129.62 132.84 129.18 132.47 1,042,815 +3.94(+3.07%)
Mar 27, 2018 127.01 130.22 125.14 128.53 926,825 +1.45(+1.14%)
Mar 26, 2018 127.29 127.69 126.09 127.08 688,035 +0.66(+0.52%)
Mar 23, 2018 128.26 128.76 126.12 126.43 1,012,757 -1.80(-1.40%)
Mar 22, 2018 130.04 131.40 127.99 128.23 1,341,495 -2.38(-1.83%)
Mar 21, 2018 131.43 132.60 130.12 130.61 844,778 -0.86(-0.65%)
Mar 20, 2018 131.98 132.94 130.87 131.47 1,370,632 -0.62(-0.47%)
Mar 19, 2018 132.48 132.52 131.06 132.09 1,037,101 -0.53(-0.40%)
Mar 16, 2018 131.24 132.84 130.72 132.62 1,802,454 +1.66(+1.27%)
Mar 15, 2018 130.59 131.33 130.23 130.95 1,102,501 +0.16(+0.12%)
Mar 14, 2018 129.49 130.81 129.32 130.79 997,835 +1.56(+1.21%)
Mar 13, 2018 129.99 130.39 128.90 129.23 741,266 -0.02(-0.01%)
Mar 12, 2018 128.87 129.61 128.23 129.25 923,226 +0.10(+0.07%)
Mar 09, 2018 127.71 129.15 127.23 129.15 793,996 +1.54(+1.20%)
Mar 08, 2018 126.61 127.71 125.96 127.62 893,330 +1.11(+0.88%)
Mar 07, 2018 126.92 124.43 126.51 1,143,202 +1.72(+1.38%)
Mar 06, 2018 124.84 125.29 122.98 124.78 1,067,202 -0.10(-0.08%)
Mar 05, 2018 122.49 125.41 122.14 124.88 1,367,656 +1.74(+1.42%)
Mar 02, 2018 123.94 124.48 122.35 123.14 1,128,299 -0.92(-0.74%)
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.