Ares Commercial Real Estate Cor (NY: ACRE )

12.51 +0.13 (+1.05%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.67 13.83 13.49 13.60 734,437 -0.07(-0.51%)
Mar 30, 2021 13.58 13.79 13.47 13.67 662,657 -0.12(-0.86%)
Mar 29, 2021 13.70 13.98 13.70 13.79 785,305 +0.02(+0.14%)
Mar 26, 2021 14.08 14.11 13.56 13.77 1,199,664 -0.23(-1.63%)
Mar 25, 2021 13.71 14.06 13.45 14.00 1,518,774 +0.26(+1.87%)
Mar 24, 2021 13.90 14.21 13.68 13.74 879,601 -0.01(-0.07%)
Mar 23, 2021 13.97 14.19 13.58 13.75 980,054 -0.36(-2.53%)
Mar 22, 2021 14.27 14.34 14.02 14.11 635,044 -0.04(-0.28%)
Mar 19, 2021 14.02 14.38 13.87 14.15 1,565,614 +0.29(+2.07%)
Mar 18, 2021 14.40 14.40 13.81 13.86 1,111,694 -0.46(-3.18%)
Mar 17, 2021 14.37 14.45 14.12 14.32 1,290,755 +0.01(+0.07%)
Mar 16, 2021 14.14 14.36 13.98 14.31 4,024,062 -0.55(-3.73%)
Mar 15, 2021 14.61 14.90 14.50 14.86 323,723 +0.25(+1.69%)
Mar 12, 2021 14.48 14.76 14.47 14.61 390,999 +0.17(+1.17%)
Mar 11, 2021 14.55 14.62 14.32 14.44 245,819 +0.04(+0.27%)
Mar 10, 2021 14.33 14.64 14.26 14.40 336,653 +0.31(+2.18%)
Mar 09, 2021 14.22 14.39 14.00 14.10 484,679 -0.07(-0.49%)
Mar 08, 2021 14.02 14.33 13.86 14.17 585,429 +0.27(+1.92%)
Mar 05, 2021 13.81 13.90 13.12 13.90 363,626 +0.32(+2.33%)
Mar 04, 2021 14.21 14.21 13.19 13.58 726,432 -0.57(-4.06%)
Mar 03, 2021 14.00 14.33 13.90 14.16 448,094 +0.16(+1.13%)
Mar 02, 2021 13.99 14.12 13.71 14.00 390,248 +0.00(+0.00%)
Mar 01, 2021 13.93 14.12 13.79 14.00 300,936 +0.33(+2.39%)
Feb 26, 2021 13.44 13.84 13.27 13.67 385,848 +0.23(+1.69%)
Feb 25, 2021 14.14 14.16 13.39 13.44 378,158 -0.56(-4.03%)
Feb 24, 2021 13.86 14.15 13.86 14.01 299,311 +0.28(+2.02%)
Feb 23, 2021 13.76 13.86 13.43 13.73 368,079 +0.00(+0.00%)
Feb 22, 2021 13.81 14.23 13.66 13.73 385,075 -0.14(-1.00%)
Feb 19, 2021 13.52 14.23 13.45 13.87 429,887 +0.44(+3.24%)
Feb 18, 2021 13.35 14.06 13.19 13.43 455,122 +0.23(+1.72%)
Feb 17, 2021 13.48 13.48 12.93 13.21 428,090 -0.29(-2.13%)
Feb 16, 2021 13.25 13.61 13.12 13.49 392,683 +0.51(+3.97%)
Feb 12, 2021 12.81 13.11 12.75 12.98 195,146 +0.20(+1.55%)
Feb 11, 2021 12.73 12.96 12.53 12.78 307,830 +0.11(+0.86%)
Feb 10, 2021 12.59 12.85 12.44 12.67 358,086 +0.38(+3.06%)
Feb 09, 2021 12.44 12.47 12.10 12.30 275,665 -0.15(-1.19%)
Feb 08, 2021 12.18 12.57 12.16 12.44 323,418 +0.40(+3.29%)
Feb 05, 2021 11.91 12.26 11.86 12.05 562,610 +0.17(+1.42%)
Feb 04, 2021 11.84 11.97 11.82 11.88 442,251 +0.20(+1.69%)
Feb 03, 2021 11.95 12.03 11.59 11.68 252,399 -0.02(-0.17%)
Feb 02, 2021 11.47 11.73 11.43 11.70 237,943 +0.32(+2.78%)
Feb 01, 2021 11.31 11.49 11.21 11.39 253,296 +0.18(+1.59%)
Jan 29, 2021 11.37 11.55 11.20 11.21 233,225 -0.30(-2.58%)
Jan 28, 2021 11.37 11.56 11.23 11.50 193,878 +0.19(+1.66%)
Jan 27, 2021 11.53 11.53 11.05 11.32 317,417 -0.26(-2.22%)
Jan 26, 2021 11.79 11.87 11.56 11.57 213,524 -0.14(-1.18%)
Jan 25, 2021 11.90 12.00 11.64 11.71 214,538 -0.31(-2.55%)
Jan 22, 2021 11.69 12.03 11.63 12.02 175,550 +0.21(+1.76%)
Jan 21, 2021 11.89 12.03 11.64 11.81 224,932 -0.13(-1.08%)
Jan 20, 2021 11.88 11.98 11.75 11.94 132,995 +0.08(+0.67%)
Jan 19, 2021 11.91 12.01 11.69 11.86 208,768 +0.04(+0.33%)
Jan 15, 2021 11.99 11.99 11.81 11.82 233,529 -0.05(-0.42%)
Jan 14, 2021 11.89 11.96 11.85 11.87 254,541 +0.04(+0.33%)
Jan 13, 2021 11.84 12.06 11.79 11.83 175,660 +0.07(+0.59%)
Jan 12, 2021 11.72 11.78 11.61 11.76 135,919 +0.06(+0.51%)
Jan 11, 2021 11.48 11.85 11.48 11.70 148,774 +0.11(+0.94%)
Jan 08, 2021 11.68 11.71 11.35 11.59 179,894 -0.09(-0.76%)
Jan 07, 2021 11.94 11.96 11.53 11.68 190,559 -0.25(-2.07%)
Jan 06, 2021 11.50 12.10 11.39 11.93 301,683 +0.66(+5.89%)
Jan 05, 2021 11.36 11.43 11.20 11.27 251,111 -0.05(-0.44%)
Jan 04, 2021 11.84 11.90 11.25 11.32 271,624 -0.48(-4.03%)
Dec 31, 2020 11.79 11.79 11.79 411,398 +0.20(+1.71%)
Dec 30, 2020 11.67 11.76 11.35 11.59 411,398 -0.20(-1.68%)
Dec 29, 2020 12.00 12.03 11.65 11.79 311,071 -0.20(-1.65%)
Dec 28, 2020 11.97 12.26 11.85 11.99 421,144 +0.21(+1.80%)
Dec 24, 2020 11.81 11.81 11.49 11.78 147,650 -0.03(-0.24%)
Dec 23, 2020 11.45 11.91 11.45 11.81 243,052 +0.37(+3.20%)
Dec 22, 2020 11.57 11.66 11.31 11.44 425,371 -0.14(-1.25%)
Dec 21, 2020 11.71 11.85 11.41 11.58 421,881 -0.28(-2.36%)
Dec 18, 2020 12.63 12.79 11.74 11.86 2,145,234 -0.76(-6.03%)
Dec 17, 2020 12.45 12.69 12.37 12.63 314,015 +0.21(+1.71%)
Dec 16, 2020 12.17 12.52 12.12 12.41 380,509 +0.30(+2.47%)
Dec 15, 2020 11.66 12.18 11.64 12.11 331,568 +0.60(+5.19%)
Dec 14, 2020 11.36 11.83 11.33 11.52 682,146 +0.34(+3.02%)
Dec 11, 2020 11.30 11.39 10.99 11.18 168,817 -0.13(-1.11%)
Dec 10, 2020 11.24 11.35 11.15 11.30 172,595 -0.05(-0.42%)
Dec 09, 2020 11.49 11.60 11.27 11.35 210,175 -0.04(-0.34%)
Dec 08, 2020 11.35 11.56 11.30 11.39 276,937 -0.04(-0.34%)
Dec 07, 2020 11.56 11.67 11.31 11.43 407,888 +0.01(+0.08%)
Dec 04, 2020 11.51 11.59 11.39 11.42 235,431 +0.05(+0.42%)
Dec 03, 2020 11.35 11.69 11.30 11.37 357,490 +0.02(+0.17%)
Dec 02, 2020 10.99 11.58 10.97 11.35 344,788 +0.34(+3.06%)
Dec 01, 2020 10.85 11.17 10.82 11.02 300,148 +0.28(+2.60%)
Nov 30, 2020 10.98 11.00 10.68 10.74 297,028 -0.26(-2.37%)
Nov 27, 2020 11.02 11.13 10.86 11.00 97,741 +0.15(+1.42%)
Nov 25, 2020 11.18 11.18 10.82 10.84 438,177 -0.34(-3.02%)
Nov 24, 2020 11.26 11.58 11.10 11.18 473,330 +0.26(+2.38%)
Nov 23, 2020 10.80 10.95 10.71 10.92 194,139 +0.24(+2.26%)
Nov 20, 2020 10.49 10.75 10.49 10.68 245,495 -0.05(-0.45%)
Nov 19, 2020 10.52 10.74 10.44 10.73 224,333 +0.13(+1.18%)
Nov 18, 2020 10.73 10.89 10.57 10.60 216,957 +0.00(+0.00%)
Nov 17, 2020 10.63 10.65 10.44 10.60 314,200 -0.14(-1.35%)
Nov 16, 2020 10.40 10.75 10.28 10.75 404,588 +0.76(+7.63%)
Nov 13, 2020 9.830 10.05 9.691 9.985 194,342 +0.30(+3.08%)
Nov 12, 2020 9.936 9.998 9.522 9.686 183,985 -0.43(-4.29%)
Nov 11, 2020 10.42 10.42 9.775 10.12 239,475 -0.24(-2.33%)
Nov 10, 2020 9.985 10.54 9.985 10.36 447,721 +0.42(+4.27%)
Nov 09, 2020 9.580 10.24 9.503 9.936 565,244 +0.87(+9.56%)
Nov 06, 2020 9.435 9.512 9.030 9.069 134,887 -0.32(-3.39%)
Nov 05, 2020 9.349 9.580 9.339 9.387 151,619 +0.06(+0.62%)
Nov 04, 2020 9.455 9.493 9.156 9.329 211,847 -0.25(-2.62%)
Nov 03, 2020 9.532 9.609 9.349 9.580 268,393 +0.18(+1.95%)
Nov 02, 2020 9.079 9.435 9.079 9.397 233,879 +0.42(+4.73%)
Oct 30, 2020 9.069 9.252 8.864 8.973 226,611 -0.12(-1.27%)
Oct 29, 2020 8.924 9.291 8.539 9.088 323,976 +0.44(+5.13%)
Oct 28, 2020 8.674 8.809 8.529 8.645 274,517 -0.17(-1.97%)
Oct 27, 2020 8.847 9.088 8.770 8.818 144,233 +0.02(+0.22%)
Oct 26, 2020 8.896 8.922 8.688 8.799 257,944 -0.22(-2.46%)
Oct 23, 2020 8.876 9.117 8.828 9.021 131,463 +0.14(+1.63%)
Oct 22, 2020 8.809 8.915 8.780 8.876 132,235 +0.07(+0.77%)
Oct 21, 2020 8.886 8.963 8.770 8.809 148,462 -0.13(-1.40%)
Oct 20, 2020 8.896 9.021 8.867 8.934 231,310 +0.00(+0.00%)
Oct 19, 2020 9.156 9.242 8.896 8.934 180,847 -0.18(-2.01%)
Oct 16, 2020 9.339 9.339 9.069 9.117 215,301 -0.29(-3.07%)
Oct 15, 2020 9.291 9.474 9.165 9.406 243,677 +0.22(+2.41%)
Oct 14, 2020 9.194 9.349 9.059 9.185 165,053 +0.06(+0.63%)
Oct 13, 2020 9.223 9.262 9.117 9.127 199,486 -0.09(-0.94%)
Oct 12, 2020 9.194 9.281 9.079 9.214 119,138 +0.04(+0.42%)
Oct 09, 2020 9.368 9.426 9.074 9.175 173,797 -0.12(-1.24%)
Oct 08, 2020 9.146 9.310 9.096 9.291 188,924 +0.26(+2.88%)
Oct 07, 2020 9.233 9.262 8.876 9.030 214,578 -0.09(-0.95%)
Oct 06, 2020 9.349 9.493 9.117 9.117 239,902 -0.14(-1.56%)
Oct 05, 2020 9.204 9.339 9.144 9.262 198,688 +0.12(+1.26%)
Oct 02, 2020 8.857 9.204 8.722 9.146 240,826 +0.15(+1.71%)
Oct 01, 2020 8.915 9.002 8.732 8.992 164,959 +0.18(+2.08%)
Sep 30, 2020 8.722 8.953 8.693 8.809 439,079 +0.03(+0.33%)
Sep 29, 2020 9.011 9.030 8.684 8.780 474,517 -0.34(-3.70%)
Sep 28, 2020 9.117 9.294 9.061 9.117 446,452 +0.18(+1.98%)
Sep 25, 2020 8.624 8.987 8.624 8.940 197,792 +0.24(+2.78%)
Sep 24, 2020 8.661 8.959 8.307 8.698 332,477 +0.08(+0.97%)
Sep 23, 2020 9.127 9.154 8.605 8.614 530,443 -0.42(-4.64%)
Sep 22, 2020 9.108 9.248 8.940 9.033 223,428 -0.07(-0.82%)
Sep 21, 2020 9.294 9.313 8.987 9.108 367,647 -0.37(-3.93%)
Sep 18, 2020 9.480 9.713 9.369 9.480 463,127 +0.02(+0.20%)
Sep 17, 2020 9.387 9.620 9.276 9.462 243,844 -0.03(-0.29%)
Sep 16, 2020 9.238 9.527 9.108 9.490 318,151 +0.40(+4.41%)
Sep 15, 2020 9.229 9.266 9.061 9.089 181,835 -0.07(-0.81%)
Sep 14, 2020 8.922 9.210 8.865 9.164 287,339 +0.27(+3.04%)
Sep 11, 2020 9.154 9.154 8.661 8.894 356,069 -0.24(-2.65%)
Sep 10, 2020 9.266 9.331 9.127 9.136 240,283 -0.15(-1.60%)
Sep 09, 2020 9.108 9.397 9.108 9.285 235,069 +0.21(+2.36%)
Sep 08, 2020 8.950 9.276 8.931 9.071 316,383 +0.06(+0.62%)
Sep 04, 2020 9.220 9.285 8.847 9.015 290,031 -0.09(-1.02%)
Sep 03, 2020 9.127 9.257 8.978 9.108 434,938 +0.01(+0.10%)
Sep 02, 2020 9.089 9.145 8.940 9.099 269,759 +0.01(+0.10%)
Sep 01, 2020 9.201 9.359 9.015 9.089 380,903 -0.19(-2.01%)
Aug 31, 2020 9.527 9.527 9.164 9.276 327,762 -0.25(-2.64%)
Aug 28, 2020 9.369 9.620 9.229 9.527 247,402 +0.26(+2.81%)
Aug 27, 2020 9.220 9.415 9.201 9.266 277,039 +0.10(+1.12%)
Aug 26, 2020 9.266 9.266 9.043 9.164 241,036 -0.16(-1.70%)
Aug 25, 2020 9.248 9.331 8.996 9.322 329,504 +0.07(+0.70%)
Aug 24, 2020 9.005 9.341 8.861 9.257 246,925 +0.32(+3.54%)
Aug 21, 2020 9.127 9.210 8.894 8.940 255,562 -0.25(-2.74%)
Aug 20, 2020 9.080 9.331 9.080 9.192 176,002 -0.02(-0.20%)
Aug 19, 2020 9.089 9.257 8.950 9.210 261,042 +0.14(+1.54%)
Aug 18, 2020 9.117 9.201 9.015 9.071 174,404 -0.09(-1.02%)
Aug 17, 2020 9.303 9.369 9.052 9.164 189,904 -0.07(-0.81%)
Aug 14, 2020 8.987 9.285 8.884 9.238 172,988 +0.25(+2.80%)
Aug 13, 2020 9.164 9.378 8.950 8.987 205,558 -0.18(-1.93%)
Aug 12, 2020 9.378 9.478 9.005 9.164 269,263 -0.17(-1.80%)
Aug 11, 2020 9.583 9.769 9.276 9.331 330,923 -0.02(-0.20%)
Aug 10, 2020 9.154 9.546 9.145 9.350 349,412 +0.28(+3.08%)
Aug 07, 2020 8.717 9.080 8.605 9.071 270,273 +0.38(+4.39%)
Aug 06, 2020 8.614 9.033 8.512 8.689 390,433 +0.13(+1.52%)
Aug 05, 2020 8.465 8.605 8.335 8.558 366,030 +0.16(+1.88%)
Aug 04, 2020 8.288 8.456 8.177 8.400 286,666 +0.05(+0.56%)
Aug 03, 2020 8.456 8.456 8.151 8.354 375,514 -0.15(-1.75%)
Jul 31, 2020 8.596 8.717 8.288 8.503 372,391 -0.05(-0.54%)
Jul 30, 2020 8.335 8.558 8.214 8.549 391,902 +0.03(+0.33%)
Jul 29, 2020 8.344 8.582 8.288 8.521 333,821 +0.16(+1.89%)
Jul 28, 2020 8.149 8.447 8.149 8.363 299,914 +0.14(+1.70%)
Jul 27, 2020 8.270 8.326 8.130 8.223 238,125 +0.13(+1.61%)
Jul 24, 2020 8.335 8.400 8.037 8.093 389,894 -0.21(-2.58%)
Jul 23, 2020 8.382 8.568 8.288 8.307 405,454 -0.07(-0.89%)
Jul 22, 2020 8.111 8.456 8.065 8.382 344,471 +0.19(+2.27%)
Jul 21, 2020 8.102 8.279 8.046 8.195 296,204 +0.20(+2.56%)
Jul 20, 2020 8.046 8.111 7.888 7.990 272,831 -0.11(-1.38%)
Jul 17, 2020 8.186 8.242 8.028 8.102 147,109 -0.08(-1.02%)
Jul 16, 2020 8.270 8.377 8.074 8.186 213,695 -0.20(-2.33%)
Jul 15, 2020 8.158 8.428 8.130 8.382 522,937 +0.56(+7.14%)
Jul 14, 2020 7.711 8.060 7.553 7.823 323,033 +0.11(+1.45%)
Jul 13, 2020 7.841 7.953 7.683 7.711 389,696 -0.07(-0.84%)
Jul 10, 2020 7.413 7.795 7.348 7.776 411,262 +0.31(+4.11%)
Jul 09, 2020 7.683 7.683 7.283 7.469 539,241 -0.27(-3.49%)
Jul 08, 2020 7.739 7.832 7.525 7.739 313,466 -0.02(-0.24%)
Jul 07, 2020 7.934 7.981 7.748 7.758 426,267 -0.21(-2.69%)
Jul 06, 2020 8.093 8.223 7.851 7.972 413,386 +0.05(+0.59%)
Jul 02, 2020 8.307 8.409 7.879 7.925 384,740 -0.21(-2.63%)
Jul 01, 2020 8.465 8.680 8.037 8.139 779,173 -0.35(-4.17%)
Jun 30, 2020 8.568 8.652 8.316 8.493 1,029,349 +0.13(+1.56%)
Jun 29, 2020 8.279 8.419 8.009 8.363 684,840 +0.16(+1.93%)
Jun 26, 2020 8.258 8.280 7.926 8.205 818,912 -0.14(-1.72%)
Jun 25, 2020 7.872 8.366 7.854 8.348 481,898 +0.43(+5.44%)
Jun 24, 2020 8.294 8.321 7.684 7.917 1,092,603 -0.60(-7.06%)
Jun 23, 2020 8.348 8.573 8.258 8.519 529,621 +0.34(+4.17%)
Jun 22, 2020 8.187 8.231 7.899 8.178 483,182 -0.01(-0.11%)
Jun 19, 2020 8.339 8.555 8.079 8.187 842,418 +0.04(+0.55%)
Jun 18, 2020 7.980 8.214 7.971 8.142 281,352 -0.01(-0.11%)
Jun 17, 2020 8.321 8.358 8.061 8.151 394,931 -0.17(-2.05%)
Jun 16, 2020 8.977 8.977 7.998 8.321 481,515 +0.16(+1.98%)
Jun 15, 2020 7.567 8.276 7.540 8.160 674,004 +0.08(+1.00%)
Jun 12, 2020 8.034 8.200 7.576 8.079 530,271 +0.57(+7.66%)
Jun 11, 2020 7.639 8.079 7.352 7.504 739,477 -1.03(-12.09%)
Jun 10, 2020 8.950 9.147 8.303 8.537 657,746 -0.44(-4.90%)
Jun 09, 2020 9.425 9.677 8.887 8.977 995,303 -0.91(-9.17%)
Jun 08, 2020 10.01 10.29 9.668 9.883 1,044,660 +0.78(+8.58%)
Jun 05, 2020 9.201 10.12 8.932 9.102 1,119,473 +0.40(+4.64%)
Jun 04, 2020 8.303 8.869 8.178 8.698 1,025,190 +0.48(+5.79%)
Jun 03, 2020 7.989 8.662 7.935 8.223 1,120,695 +0.61(+8.02%)
Jun 02, 2020 7.468 7.935 7.271 7.612 1,011,817 +0.41(+5.74%)
Jun 01, 2020 7.235 7.585 7.056 7.199 1,193,930 +0.51(+7.65%)
May 29, 2020 6.975 7.082 6.622 6.688 841,861 -0.48(-6.64%)
May 28, 2020 7.352 7.549 7.020 7.163 721,029 -0.04(-0.50%)
May 27, 2020 6.957 7.316 6.912 7.199 658,226 +0.36(+5.25%)
May 26, 2020 6.598 6.930 6.361 6.840 584,410 +0.38(+5.83%)
May 22, 2020 6.319 6.499 6.149 6.463 194,729 +0.11(+1.69%)
May 21, 2020 6.418 6.544 6.203 6.355 430,296 -0.08(-1.26%)
May 20, 2020 6.373 6.661 6.355 6.436 382,378 +0.17(+2.72%)
May 19, 2020 6.302 6.562 5.942 6.266 534,369 -0.02(-0.29%)
May 18, 2020 5.745 6.391 5.745 6.284 651,493 +0.75(+13.64%)
May 15, 2020 5.637 5.691 5.413 5.530 403,607 -0.13(-2.22%)
May 14, 2020 5.422 5.749 5.117 5.655 754,612 +0.00(+0.00%)
May 13, 2020 5.969 5.969 5.413 5.655 906,185 -0.39(-6.53%)
May 12, 2020 6.463 6.463 5.951 6.050 706,975 -0.37(-5.73%)
May 11, 2020 6.688 6.714 6.131 6.418 772,550 -0.27(-4.03%)
May 08, 2020 6.768 7.190 6.284 6.688 982,227 -0.09(-1.32%)
May 07, 2020 6.544 6.867 6.517 6.777 630,101 +0.35(+5.45%)
May 06, 2020 6.714 6.846 6.293 6.427 566,986 -0.24(-3.63%)
May 05, 2020 7.020 7.379 6.382 6.670 956,231 -0.19(-2.75%)
May 04, 2020 6.777 6.975 6.526 6.858 724,387 -0.11(-1.55%)
May 01, 2020 6.840 7.038 6.508 6.966 764,882 +0.01(+0.13%)
Apr 30, 2020 7.352 7.415 6.856 6.957 607,793 -0.50(-6.74%)
Apr 29, 2020 7.343 8.079 7.307 7.460 938,694 +0.38(+5.32%)
Apr 28, 2020 6.625 7.460 6.625 7.082 752,387 +0.66(+10.20%)
Apr 27, 2020 6.041 6.732 5.772 6.427 854,958 +0.49(+8.32%)
Apr 24, 2020 6.131 6.149 5.763 5.933 545,978 -0.17(-2.79%)
Apr 23, 2020 6.068 6.436 5.960 6.104 490,881 +0.03(+0.44%)
Apr 22, 2020 6.382 6.517 5.745 6.077 779,800 -0.22(-3.56%)
Apr 21, 2020 5.933 6.364 5.933 6.302 802,827 +0.12(+1.89%)
Apr 20, 2020 6.284 6.553 6.050 6.185 679,464 -0.42(-6.39%)
Apr 17, 2020 6.481 6.845 6.302 6.607 773,237 +0.45(+7.29%)
Apr 16, 2020 6.472 6.481 5.969 6.158 950,296 -0.32(-4.99%)
Apr 15, 2020 6.634 6.688 6.230 6.481 720,070 -0.44(-6.36%)
Apr 14, 2020 7.361 7.540 6.679 6.921 760,291 +0.02(+0.26%)
Apr 13, 2020 7.388 7.406 6.284 6.903 877,101 -0.39(-5.41%)
Apr 09, 2020 7.720 8.936 6.874 7.298 2,206,529 -0.03(-0.37%)
Apr 08, 2020 5.574 7.675 5.305 7.325 2,629,767 +2.15(+41.42%)
Apr 07, 2020 5.000 7.065 4.937 5.179 2,436,980 +0.64(+14.03%)
Apr 06, 2020 3.851 4.704 3.851 4.542 1,317,841 +0.78(+20.76%)
Apr 03, 2020 4.488 4.605 3.564 3.761 972,200 -0.75(-16.53%)
Apr 02, 2020 4.731 5.260 4.497 4.506 1,138,589 -0.49(-9.87%)
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.