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 (%)
Sep 30, 2022 10.28 10.71 10.25 10.45 1,530,589 +0.22(+2.15%)
Sep 29, 2022 10.71 10.75 9.995 10.23 1,078,530 -0.90(-8.09%)
Sep 28, 2022 11.07 11.29 10.92 11.13 727,223 +0.15(+1.36%)
Sep 27, 2022 11.13 11.40 10.83 10.98 870,810 -0.02(-0.18%)
Sep 26, 2022 11.59 11.65 10.84 11.00 929,627 -0.70(-5.97%)
Sep 23, 2022 11.98 12.01 11.51 11.70 771,704 -0.47(-3.86%)
Sep 22, 2022 12.62 12.68 12.14 12.17 533,173 -0.51(-4.02%)
Sep 21, 2022 12.83 12.98 12.68 12.68 493,136 -0.02(-0.16%)
Sep 20, 2022 12.79 12.83 12.62 12.70 332,235 -0.23(-1.78%)
Sep 19, 2022 12.52 12.96 12.47 12.93 552,042 +0.26(+2.05%)
Sep 16, 2022 12.92 12.95 12.66 12.67 1,832,109 -0.37(-2.83%)
Sep 15, 2022 13.20 13.37 13.04 13.04 495,009 -0.20(-1.51%)
Sep 14, 2022 13.09 13.31 13.09 13.24 430,829 +0.18(+1.38%)
Sep 13, 2022 13.31 13.40 12.98 13.06 566,643 -0.49(-3.61%)
Sep 12, 2022 13.45 13.60 13.43 13.55 301,993 +0.15(+1.12%)
Sep 09, 2022 13.13 13.44 13.07 13.40 412,422 +0.41(+3.15%)
Sep 08, 2022 12.98 13.03 12.81 12.99 359,951 -0.07(-0.53%)
Sep 07, 2022 12.84 13.06 12.76 13.06 542,031 +0.17(+1.32%)
Sep 06, 2022 12.93 13.08 12.68 12.89 565,802 -0.02(-0.15%)
Sep 02, 2022 13.27 13.40 12.85 12.91 458,394 +0.01(+0.08%)
Sep 01, 2022 13.08 13.15 12.68 12.90 608,795 -0.27(-2.05%)
Aug 31, 2022 13.23 13.45 13.09 13.17 511,880 -0.01(-0.08%)
Aug 30, 2022 13.67 13.72 13.18 13.18 669,768 -0.49(-3.58%)
Aug 29, 2022 13.58 13.73 13.52 13.67 603,176 +0.02(+0.15%)
Aug 26, 2022 13.89 13.91 13.64 13.65 345,890 -0.22(-1.58%)
Aug 25, 2022 13.68 13.88 13.61 13.87 354,377 +0.30(+2.21%)
Aug 24, 2022 13.60 13.66 13.55 13.57 430,253 +0.03(+0.22%)
Aug 23, 2022 13.43 13.64 13.43 13.54 446,095 +0.13(+0.97%)
Aug 22, 2022 13.58 13.64 13.35 13.41 483,833 -0.30(-2.19%)
Aug 19, 2022 13.71 13.73 13.55 13.71 458,441 -0.08(-0.58%)
Aug 18, 2022 13.74 13.84 13.71 13.79 226,196 +0.09(+0.66%)
Aug 17, 2022 13.72 13.80 13.61 13.70 366,617 -0.18(-1.30%)
Aug 16, 2022 13.75 13.98 13.71 13.88 303,496 +0.06(+0.43%)
Aug 15, 2022 13.76 13.86 13.69 13.82 255,917 +0.03(+0.22%)
Aug 12, 2022 13.79 13.84 13.67 13.79 303,460 +0.12(+0.88%)
Aug 11, 2022 13.74 13.79 13.64 13.67 296,494 -0.04(-0.29%)
Aug 10, 2022 13.62 13.76 13.52 13.71 584,932 +0.21(+1.55%)
Aug 09, 2022 13.58 13.63 13.38 13.50 358,653 -0.08(-0.59%)
Aug 08, 2022 13.45 13.71 13.45 13.58 366,817 +0.24(+1.80%)
Aug 05, 2022 13.31 13.41 13.24 13.34 335,687 -0.06(-0.45%)
Aug 04, 2022 13.34 13.44 13.22 13.40 367,990 +0.06(+0.45%)
Aug 03, 2022 13.27 13.41 13.19 13.34 567,133 +0.16(+1.21%)
Aug 02, 2022 13.62 13.63 13.18 13.18 679,353 -0.60(-4.35%)
Aug 01, 2022 13.76 13.95 13.48 13.78 678,604 +0.10(+0.73%)
Jul 29, 2022 13.81 13.98 13.62 13.68 820,030 -0.16(-1.15%)
Jul 28, 2022 13.52 13.87 13.45 13.84 458,921 +0.39(+2.90%)
Jul 27, 2022 13.14 13.50 13.09 13.45 389,807 +0.31(+2.36%)
Jul 26, 2022 12.94 13.18 12.94 13.14 303,481 +0.10(+0.77%)
Jul 25, 2022 12.95 13.13 12.95 13.04 817,099 +0.11(+0.85%)
Jul 22, 2022 13.04 13.15 12.82 12.93 627,019 -0.04(-0.31%)
Jul 21, 2022 12.91 12.98 12.80 12.97 842,121 -0.02(-0.15%)
Jul 20, 2022 12.83 13.07 12.75 12.99 526,955 +0.16(+1.25%)
Jul 19, 2022 12.54 13.03 12.52 12.83 949,417 +0.39(+3.13%)
Jul 18, 2022 12.53 12.65 12.33 12.44 734,827 -0.04(-0.32%)
Jul 15, 2022 12.60 12.64 12.18 12.48 755,348 +0.18(+1.46%)
Jul 14, 2022 12.30 12.37 12.12 12.30 513,685 -0.16(-1.28%)
Jul 13, 2022 12.27 12.58 12.27 12.46 835,087 +0.06(+0.48%)
Jul 12, 2022 12.30 12.63 12.30 12.40 716,594 +0.04(+0.32%)
Jul 11, 2022 12.52 12.56 12.31 12.36 475,317 -0.16(-1.28%)
Jul 08, 2022 12.45 12.57 12.30 12.52 601,401 +0.13(+1.05%)
Jul 07, 2022 12.42 12.54 12.34 12.39 415,227 +0.09(+0.73%)
Jul 06, 2022 12.48 12.61 12.22 12.30 640,674 -0.18(-1.44%)
Jul 05, 2022 12.49 12.49 12.21 12.48 797,682 -0.15(-1.19%)
Jul 01, 2022 12.13 12.67 12.13 12.63 734,130 +0.42(+3.43%)
Jun 30, 2022 11.99 12.26 11.91 12.21 740,474 +0.05(+0.41%)
Jun 29, 2022 12.34 12.44 12.06 12.16 767,166 -0.59(-4.62%)
Jun 28, 2022 13.06 13.10 12.69 12.75 977,628 -0.15(-1.16%)
Jun 27, 2022 12.94 13.05 12.82 12.90 864,975 +0.04(+0.31%)
Jun 24, 2022 12.43 13.02 12.43 12.86 1,319,967 +0.51(+4.12%)
Jun 23, 2022 12.22 12.44 12.15 12.35 746,388 +0.22(+1.81%)
Jun 22, 2022 11.84 12.24 11.79 12.13 860,177 +0.20(+1.67%)
Jun 21, 2022 11.78 12.16 11.70 11.93 1,046,600 +0.38(+3.28%)
Jun 17, 2022 11.37 11.65 11.14 11.55 1,103,742 +0.23(+2.02%)
Jun 16, 2022 11.68 11.68 11.17 11.32 1,431,085 -0.61(-5.10%)
Jun 15, 2022 11.94 12.16 11.58 11.93 1,230,583 +0.10(+0.84%)
Jun 14, 2022 12.03 12.10 11.71 11.83 1,377,599 -0.40(-3.26%)
Jun 13, 2022 13.43 13.43 12.14 12.23 1,610,069 -1.47(-10.70%)
Jun 10, 2022 13.85 13.87 13.59 13.69 580,689 -0.24(-1.72%)
Jun 09, 2022 14.20 14.25 13.90 13.93 590,004 -0.25(-1.76%)
Jun 08, 2022 14.27 14.32 14.03 14.18 859,234 -0.18(-1.25%)
Jun 07, 2022 14.32 14.39 14.24 14.36 519,892 +0.03(+0.21%)
Jun 06, 2022 14.47 14.52 14.29 14.33 520,141 -0.07(-0.48%)
Jun 03, 2022 14.59 14.59 14.39 14.40 531,256 -0.21(-1.43%)
Jun 02, 2022 14.57 14.64 14.43 14.61 404,372 +0.03(+0.21%)
Jun 01, 2022 14.65 14.68 14.39 14.58 446,689 -0.07(-0.48%)
May 31, 2022 14.78 14.78 14.60 14.65 668,775 -0.16(-1.08%)
May 27, 2022 14.70 14.87 14.63 14.81 622,803 +0.19(+1.29%)
May 26, 2022 14.70 14.75 14.58 14.62 501,860 +0.11(+0.76%)
May 25, 2022 14.50 14.71 14.48 14.51 697,858 -0.09(-0.61%)
May 24, 2022 14.42 14.60 14.21 14.60 809,753 +0.18(+1.24%)
May 23, 2022 14.14 14.55 14.03 14.42 1,092,579 +0.37(+2.62%)
May 20, 2022 14.39 14.39 13.81 14.05 1,696,681 -0.16(-1.12%)
May 19, 2022 14.10 14.42 14.08 14.21 1,500,012 -0.04(-0.28%)
May 18, 2022 14.54 14.65 14.21 14.25 6,622,806 -1.33(-8.51%)
May 17, 2022 15.53 15.64 15.42 15.58 624,529 +0.29(+1.89%)
May 16, 2022 15.01 15.36 14.95 15.29 566,502 +0.29(+1.93%)
May 13, 2022 14.57 15.15 14.52 15.00 619,269 +0.52(+3.58%)
May 12, 2022 14.67 14.73 14.15 14.48 1,119,622 -0.25(-1.69%)
May 11, 2022 14.91 15.14 14.67 14.73 665,618 -0.12(-0.81%)
May 10, 2022 14.83 15.13 14.46 14.85 590,766 +0.16(+1.09%)
May 09, 2022 15.25 15.27 14.57 14.69 768,875 -0.66(-4.29%)
May 06, 2022 15.33 15.50 15.07 15.35 556,276 +0.05(+0.33%)
May 05, 2022 15.55 15.62 15.14 15.30 679,591 -0.34(-2.17%)
May 04, 2022 15.36 15.65 15.15 15.64 565,036 +0.35(+2.28%)
May 03, 2022 14.69 15.34 14.67 15.29 513,643 +0.60(+4.07%)
May 02, 2022 15.07 15.26 14.51 14.69 765,425 -0.33(-2.19%)
Apr 29, 2022 15.35 15.45 15.02 15.02 431,104 -0.35(-2.27%)
Apr 28, 2022 15.38 15.47 15.18 15.37 422,669 +0.16(+1.05%)
Apr 27, 2022 15.31 15.43 15.21 15.21 600,623 -0.02(-0.13%)
Apr 26, 2022 15.64 15.65 15.23 15.23 651,582 -0.45(-2.86%)
Apr 25, 2022 15.46 15.68 15.28 15.68 832,012 -0.01(-0.06%)
Apr 22, 2022 16.11 16.12 15.69 15.69 517,822 -0.46(-2.84%)
Apr 21, 2022 16.30 16.40 16.12 16.15 555,873 -0.10(-0.61%)
Apr 20, 2022 15.95 16.38 15.94 16.25 492,203 +0.43(+2.71%)
Apr 19, 2022 16.24 16.33 15.81 15.82 579,123 -0.43(-2.64%)
Apr 18, 2022 16.19 16.42 16.14 16.25 536,319 +0.00(+0.00%)
Apr 14, 2022 16.20 16.37 16.16 16.25 524,774 +0.11(+0.68%)
Apr 13, 2022 15.78 16.14 15.78 16.14 488,259 +0.30(+1.89%)
Apr 12, 2022 15.71 15.91 15.71 15.84 422,010 +0.13(+0.83%)
Apr 11, 2022 15.52 15.84 15.51 15.71 643,639 +0.26(+1.68%)
Apr 08, 2022 15.21 15.54 15.20 15.45 367,189 +0.25(+1.64%)
Apr 07, 2022 15.56 15.65 15.11 15.20 545,257 -0.33(-2.12%)
Apr 06, 2022 15.43 15.58 15.25 15.53 435,334 +0.07(+0.45%)
Apr 05, 2022 15.65 15.74 15.42 15.46 589,733 -0.19(-1.21%)
Apr 04, 2022 15.64 15.69 15.34 15.65 461,953 -0.03(-0.19%)
Apr 01, 2022 15.52 15.69 15.46 15.68 427,001 +0.21(+1.35%)
Mar 31, 2022 15.13 15.57 15.09 15.47 705,136 +0.44(+2.92%)
Mar 30, 2022 15.31 15.32 15.03 15.03 403,588 -0.63(-4.01%)
Mar 29, 2022 15.43 15.67 15.39 15.66 649,435 +0.28(+1.81%)
Mar 28, 2022 15.40 15.62 15.37 15.38 888,344 +0.02(+0.13%)
Mar 25, 2022 15.20 15.38 15.17 15.36 407,209 +0.19(+1.25%)
Mar 24, 2022 15.16 15.24 15.04 15.17 375,250 +0.08(+0.53%)
Mar 23, 2022 15.19 15.23 15.09 15.09 266,325 -0.13(-0.85%)
Mar 22, 2022 15.11 15.23 15.11 15.22 319,140 +0.19(+1.26%)
Mar 21, 2022 14.98 15.18 14.98 15.03 599,387 +0.07(+0.47%)
Mar 18, 2022 15.04 15.09 14.90 14.96 565,187 -0.06(-0.40%)
Mar 17, 2022 14.89 15.07 14.82 15.02 347,160 +0.13(+0.87%)
Mar 16, 2022 14.74 14.91 14.66 14.89 398,788 +0.18(+1.22%)
Mar 15, 2022 14.79 14.87 14.61 14.71 306,796 -0.04(-0.27%)
Mar 14, 2022 14.91 14.97 14.62 14.75 350,422 -0.07(-0.47%)
Mar 11, 2022 14.79 14.88 14.72 14.82 269,374 +0.11(+0.74%)
Mar 10, 2022 14.61 14.47 14.71 327,850 -0.01(-0.07%)
Mar 09, 2022 14.87 14.97 14.70 14.72 475,641 +0.02(+0.14%)
Mar 08, 2022 14.63 14.88 14.59 14.70 434,186 +0.12(+0.82%)
Mar 07, 2022 14.81 14.88 14.57 14.58 474,788 -0.23(-1.55%)
Mar 04, 2022 14.63 14.82 14.60 14.81 354,176 +0.04(+0.27%)
Mar 03, 2022 14.83 14.84 14.65 14.77 318,543 +0.00(+0.00%)
Mar 02, 2022 14.61 14.79 14.57 14.77 458,647 +0.26(+1.78%)
Mar 01, 2022 14.59 14.64 14.28 14.51 714,698 -0.07(-0.48%)
Feb 28, 2022 14.30 14.62 14.25 14.58 637,905 +0.35(+2.45%)
Feb 25, 2022 14.08 14.30 14.15 14.23 400,241 +0.19(+1.35%)
Feb 24, 2022 13.66 14.12 13.50 14.04 779,489 +0.22(+1.58%)
Feb 23, 2022 14.16 14.16 13.82 13.83 647,737 -0.25(-1.77%)
Feb 22, 2022 14.51 14.54 13.99 14.07 712,891 -0.50(-3.42%)
Feb 18, 2022 14.57 0 +0.03(+0.20%)
Feb 17, 2022 14.51 14.72 14.35 14.54 420,473 -0.03(-0.20%)
Feb 16, 2022 14.48 14.59 14.39 14.57 357,735 +0.04(+0.27%)
Feb 15, 2022 14.42 14.70 14.29 14.53 522,783 +0.50(+3.55%)
Feb 14, 2022 13.96 14.11 13.91 14.03 516,202 +0.04(+0.28%)
Feb 11, 2022 14.07 14.20 13.91 13.99 681,707 -0.07(-0.50%)
Feb 10, 2022 14.18 14.32 13.98 14.06 1,069,826 -0.19(-1.33%)
Feb 09, 2022 14.30 14.36 14.15 14.25 855,777 -0.01(-0.07%)
Feb 08, 2022 14.16 14.27 14.08 14.26 767,745 +0.09(+0.63%)
Feb 07, 2022 14.33 14.44 14.16 14.17 490,922 -0.18(-1.25%)
Feb 04, 2022 14.23 14.39 14.03 14.35 883,726 +0.05(+0.35%)
Feb 03, 2022 14.53 14.26 14.30 639,221 -0.27(-1.84%)
Feb 02, 2022 14.51 14.62 14.37 14.57 461,519 +0.09(+0.62%)
Feb 01, 2022 14.62 14.64 14.33 14.48 447,493 -0.14(-0.95%)
Jan 31, 2022 14.39 14.64 14.62 330,535 +0.16(+1.10%)
Jan 28, 2022 14.28 14.45 14.07 14.46 591,071 +0.13(+0.90%)
Jan 27, 2022 14.50 14.69 14.26 14.33 443,111 -0.02(-0.14%)
Jan 26, 2022 14.63 14.71 14.30 14.35 578,725 -0.05(-0.35%)
Jan 25, 2022 14.02 14.48 13.80 14.40 864,847 +0.27(+1.90%)
Jan 24, 2022 14.03 14.17 13.42 14.13 1,343,650 -0.02(-0.14%)
Jan 21, 2022 14.13 14.34 14.05 14.15 681,503 -0.10(-0.70%)
Jan 20, 2022 14.51 14.63 14.23 14.25 468,250 -0.25(-1.72%)
Jan 19, 2022 14.89 14.92 14.48 14.50 514,091 -0.32(-2.15%)
Jan 18, 2022 14.94 14.99 14.80 14.82 347,628 -0.13(-0.87%)
Jan 14, 2022 14.95 0 -0.01(-0.07%)
Jan 13, 2022 15.03 15.10 14.93 14.96 369,852 -0.01(-0.07%)
Jan 12, 2022 14.89 15.01 14.83 14.97 438,803 +0.08(+0.53%)
Jan 11, 2022 14.83 14.96 14.76 14.89 373,179 +0.06(+0.40%)
Jan 10, 2022 14.68 14.85 14.67 14.83 495,394 +0.15(+1.02%)
Jan 07, 2022 14.58 14.75 14.55 14.68 246,488 +0.10(+0.68%)
Jan 06, 2022 14.63 14.70 14.53 14.58 441,859 +0.06(+0.41%)
Jan 05, 2022 14.70 14.81 14.50 14.52 346,497 -0.16(-1.08%)
Jan 04, 2022 14.78 14.91 14.66 14.68 476,748 +0.00(+0.00%)
Jan 03, 2022 14.50 14.80 14.44 14.68 460,074 +0.21(+1.44%)
Dec 31, 2021 14.36 14.51 14.33 14.47 587,753 +0.06(+0.41%)
Dec 30, 2021 14.58 14.73 14.41 14.41 426,519 -0.41(-2.75%)
Dec 29, 2021 14.83 14.88 14.71 14.82 445,215 +0.01(+0.07%)
Dec 28, 2021 14.91 15.04 14.81 14.81 466,242 -0.08(-0.53%)
Dec 27, 2021 14.73 14.91 14.50 14.89 635,544 +0.23(+1.56%)
Dec 23, 2021 14.69 14.83 14.62 14.66 308,631 +0.05(+0.34%)
Dec 22, 2021 14.44 14.69 14.41 14.61 453,537 +0.22(+1.52%)
Dec 21, 2021 13.92 14.48 13.92 14.39 584,294 +0.62(+4.47%)
Dec 20, 2021 13.92 13.92 13.42 13.78 953,634 -0.21(-1.49%)
Dec 17, 2021 13.97 14.15 13.78 13.99 2,691,732 +0.01(+0.07%)
Dec 16, 2021 14.23 14.32 13.88 13.98 815,595 -0.17(-1.19%)
Dec 15, 2021 14.12 14.23 13.78 14.15 651,776 +0.03(+0.21%)
Dec 14, 2021 14.26 14.49 14.11 14.12 630,860 -0.16(-1.11%)
Dec 13, 2021 14.59 14.59 14.14 14.27 862,390 -0.33(-2.25%)
Dec 10, 2021 14.94 15.00 14.55 14.60 367,078 -0.31(-2.07%)
Dec 09, 2021 14.93 14.97 14.83 14.91 314,112 -0.12(-0.79%)
Dec 08, 2021 15.10 15.23 15.01 15.03 376,393 -0.07(-0.46%)
Dec 07, 2021 15.13 15.25 15.08 15.10 306,700 +0.05(+0.33%)
Dec 06, 2021 14.85 15.20 14.74 15.05 314,011 +0.32(+2.16%)
Dec 03, 2021 15.01 15.01 14.62 14.73 412,978 -0.22(-1.46%)
Dec 02, 2021 14.56 15.03 14.50 14.95 435,293 +0.49(+3.37%)
Dec 01, 2021 14.90 15.04 14.43 14.46 587,418 -0.17(-1.15%)
Nov 30, 2021 14.91 14.99 14.48 14.63 709,758 -0.40(-2.65%)
Nov 29, 2021 15.26 15.34 14.95 15.03 476,054 -0.01(-0.07%)
Nov 26, 2021 15.23 15.28 14.79 15.04 499,190 -0.32(-2.07%)
Nov 24, 2021 15.36 15.45 15.30 15.36 265,153 -0.03(-0.19%)
Nov 23, 2021 15.43 15.50 15.36 15.39 283,480 -0.03(-0.19%)
Nov 22, 2021 15.40 15.51 15.31 15.42 374,625 +0.09(+0.58%)
Nov 19, 2021 15.31 15.36 15.18 15.33 280,273 -0.09(-0.58%)
Nov 18, 2021 15.45 15.43 15.36 15.42 287,257 +0.01(+0.06%)
Nov 17, 2021 15.56 15.57 15.30 15.41 388,467 -0.20(-1.27%)
Nov 16, 2021 15.86 15.86 15.59 15.61 451,178 -0.28(-1.75%)
Nov 15, 2021 15.89 16.08 15.83 15.88 487,031 +0.08(+0.50%)
Nov 12, 2021 15.91 15.94 15.81 15.81 179,180 -0.13(-0.81%)
Nov 11, 2021 15.88 15.97 15.77 15.93 301,437 +0.15(+0.94%)
Nov 10, 2021 15.81 15.76 15.79 385,366 -0.01(-0.06%)
Nov 09, 2021 15.76 15.89 15.73 15.80 331,013 +0.02(+0.13%)
Nov 08, 2021 15.86 15.90 15.71 15.78 413,422 +0.03(+0.19%)
Nov 05, 2021 15.34 15.77 15.24 15.75 443,330 +0.54(+3.53%)
Nov 04, 2021 15.59 15.66 15.19 15.21 504,688 -0.36(-2.30%)
Nov 03, 2021 15.51 15.89 15.51 15.57 487,006 +0.02(+0.13%)
Nov 02, 2021 15.69 15.82 15.42 15.55 385,543 -0.25(-1.57%)
Nov 01, 2021 15.68 15.81 15.61 15.80 221,085 +0.27(+1.73%)
Oct 29, 2021 15.61 15.64 15.44 15.53 243,771 -0.08(-0.51%)
Oct 28, 2021 15.66 15.70 15.46 15.61 294,859 -0.07(-0.44%)
Oct 27, 2021 15.72 15.77 15.63 15.68 247,208 -0.04(-0.25%)
Oct 26, 2021 15.79 15.70 15.72 286,521 -0.10(-0.63%)
Oct 25, 2021 15.72 15.85 15.69 15.82 309,613 +0.12(+0.76%)
Oct 22, 2021 15.76 15.82 15.66 15.70 217,780 -0.03(-0.19%)
Oct 21, 2021 15.75 15.79 15.68 15.73 264,929 +0.04(+0.25%)
Oct 20, 2021 15.62 15.75 15.55 15.69 284,161 +0.08(+0.51%)
Oct 19, 2021 15.71 15.73 15.59 15.61 275,188 +0.00(+0.00%)
Oct 18, 2021 15.43 15.67 15.43 15.61 502,497 +0.19(+1.23%)
Oct 15, 2021 15.75 15.80 15.41 15.42 395,133 -0.12(-0.77%)
Oct 14, 2021 15.48 15.70 15.43 15.54 313,390 +0.11(+0.71%)
Oct 13, 2021 15.37 15.46 15.27 15.43 246,870 +0.09(+0.58%)
Oct 12, 2021 15.26 15.45 15.20 15.34 224,614 +0.14(+0.92%)
Oct 11, 2021 15.21 15.34 15.16 15.20 203,508 +0.03(+0.20%)
Oct 08, 2021 15.11 15.28 15.10 15.17 165,094 +0.06(+0.39%)
Oct 07, 2021 15.30 15.37 15.09 15.11 275,357 -0.12(-0.78%)
Oct 06, 2021 15.14 15.25 14.98 15.23 226,199 +0.06(+0.39%)
Oct 05, 2021 15.23 15.32 15.04 15.17 243,038 -0.01(-0.07%)
Oct 04, 2021 15.30 15.43 15.11 15.18 311,408 -0.10(-0.65%)
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.