Ares Commercial Real Estate Cor (NY: ACRE )

11.72 -0.47 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.18 15.62 15.14 15.52 702,771 +0.44(+2.92%)
Mar 30, 2022 15.36 15.37 15.08 15.08 402,235 -0.65(-4.13%)
Mar 29, 2022 15.50 15.74 15.46 15.73 646,434 +0.28(+1.81%)
Mar 28, 2022 15.47 15.69 15.44 15.45 884,239 +0.02(+0.13%)
Mar 25, 2022 15.27 15.45 15.24 15.43 405,327 +0.19(+1.25%)
Mar 24, 2022 15.23 15.31 15.11 15.24 373,516 +0.08(+0.53%)
Mar 23, 2022 15.26 15.30 15.16 15.16 265,095 -0.13(-0.85%)
Mar 22, 2022 15.18 15.30 15.18 15.29 317,665 +0.19(+1.26%)
Mar 21, 2022 15.05 15.25 15.05 15.10 596,617 +0.07(+0.47%)
Mar 18, 2022 15.11 15.15 14.97 15.03 562,575 -0.06(-0.40%)
Mar 17, 2022 14.96 15.14 14.89 15.09 345,556 +0.13(+0.87%)
Mar 16, 2022 14.81 14.98 14.73 14.96 396,945 +0.18(+1.22%)
Mar 15, 2022 14.86 14.94 14.68 14.78 305,379 -0.04(-0.27%)
Mar 14, 2022 14.98 15.04 14.69 14.82 348,803 -0.07(-0.47%)
Mar 11, 2022 14.86 14.95 14.79 14.89 268,129 +0.11(+0.74%)
Mar 10, 2022 14.68 14.54 14.78 326,335 -0.01(-0.07%)
Mar 09, 2022 14.94 15.04 14.77 14.79 473,443 +0.02(+0.14%)
Mar 08, 2022 14.70 14.95 14.66 14.77 432,180 +0.12(+0.82%)
Mar 07, 2022 14.88 14.92 14.64 14.65 472,594 -0.23(-1.55%)
Mar 04, 2022 14.70 14.89 14.67 14.88 352,540 +0.04(+0.27%)
Mar 03, 2022 14.90 14.91 14.72 14.84 317,071 +0.00(+0.00%)
Mar 02, 2022 14.68 14.86 14.63 14.84 456,528 +0.26(+1.78%)
Mar 01, 2022 14.66 14.71 14.35 14.58 711,395 -0.07(-0.48%)
Feb 28, 2022 14.37 14.69 14.32 14.65 634,957 +0.35(+2.45%)
Feb 25, 2022 14.15 14.37 14.22 14.30 398,392 +0.19(+1.35%)
Feb 24, 2022 13.72 14.19 13.56 14.11 775,887 +0.22(+1.58%)
Feb 23, 2022 14.23 14.23 13.88 13.89 644,744 -0.25(-1.77%)
Feb 22, 2022 14.58 14.61 14.06 14.14 709,597 -0.50(-3.42%)
Feb 18, 2022 14.64 0 +0.03(+0.21%)
Feb 17, 2022 14.58 14.79 14.42 14.61 418,530 -0.03(-0.20%)
Feb 16, 2022 14.55 14.66 14.46 14.64 356,082 +0.04(+0.27%)
Feb 15, 2022 14.49 14.77 14.36 14.60 520,367 +0.50(+3.55%)
Feb 14, 2022 14.02 14.18 13.97 14.10 513,817 +0.04(+0.28%)
Feb 11, 2022 14.14 14.27 13.98 14.06 678,557 -0.07(-0.50%)
Feb 10, 2022 14.25 14.39 14.04 14.13 1,064,882 -0.19(-1.33%)
Feb 09, 2022 14.37 14.43 14.22 14.32 851,822 -0.01(-0.07%)
Feb 08, 2022 14.23 14.34 14.14 14.33 764,197 +0.09(+0.63%)
Feb 07, 2022 14.40 14.51 14.22 14.24 488,654 -0.18(-1.25%)
Feb 04, 2022 14.30 14.46 14.10 14.42 879,642 +0.05(+0.35%)
Feb 03, 2022 14.60 14.33 14.37 636,267 -0.27(-1.84%)
Feb 02, 2022 14.58 14.69 14.44 14.64 459,386 +0.09(+0.62%)
Feb 01, 2022 14.69 14.71 14.40 14.55 445,425 -0.14(-0.95%)
Jan 31, 2022 14.46 14.71 14.69 329,008 +0.16(+1.10%)
Jan 28, 2022 14.35 14.52 14.14 14.53 588,340 +0.13(+0.90%)
Jan 27, 2022 14.57 14.76 14.33 14.40 441,064 -0.02(-0.14%)
Jan 26, 2022 14.70 14.78 14.37 14.42 576,051 -0.05(-0.35%)
Jan 25, 2022 14.09 14.55 13.86 14.47 860,850 +0.27(+1.90%)
Jan 24, 2022 14.10 14.24 13.48 14.20 1,337,440 -0.02(-0.14%)
Jan 21, 2022 14.20 14.41 14.12 14.22 678,354 -0.10(-0.70%)
Jan 20, 2022 14.58 14.70 14.30 14.32 466,086 -0.25(-1.72%)
Jan 19, 2022 14.96 14.99 14.55 14.57 511,715 -0.32(-2.15%)
Jan 18, 2022 15.01 15.06 14.87 14.89 346,022 -0.13(-0.87%)
Jan 14, 2022 15.02 0 -0.01(-0.07%)
Jan 13, 2022 15.10 15.18 15.00 15.03 368,143 -0.01(-0.07%)
Jan 12, 2022 14.96 15.07 14.89 15.04 436,775 +0.08(+0.53%)
Jan 11, 2022 14.90 15.03 14.83 14.96 371,455 +0.06(+0.40%)
Jan 10, 2022 14.75 14.92 14.74 14.90 493,105 +0.15(+1.02%)
Jan 07, 2022 14.65 14.82 14.62 14.75 245,349 +0.10(+0.68%)
Jan 06, 2022 14.70 14.77 14.60 14.65 439,817 +0.06(+0.41%)
Jan 05, 2022 14.77 14.88 14.57 14.59 344,896 -0.16(-1.08%)
Jan 04, 2022 14.85 14.98 14.72 14.75 474,545 +0.00(+0.00%)
Jan 03, 2022 14.57 14.87 14.51 14.75 457,948 +0.21(+1.44%)
Dec 31, 2021 14.43 14.58 14.40 14.54 585,037 +0.06(+0.41%)
Dec 30, 2021 14.65 14.80 14.48 14.48 424,548 -0.43(-2.88%)
Dec 29, 2021 14.92 14.97 14.80 14.91 442,563 +0.01(+0.07%)
Dec 28, 2021 15.00 15.13 14.90 14.90 463,465 -0.08(-0.53%)
Dec 27, 2021 14.82 15.00 14.59 14.98 631,759 +0.23(+1.56%)
Dec 23, 2021 14.78 14.92 14.71 14.75 306,793 +0.05(+0.34%)
Dec 22, 2021 14.53 14.78 14.50 14.70 450,836 +0.22(+1.52%)
Dec 21, 2021 14.00 14.57 14.00 14.48 580,814 +0.62(+4.47%)
Dec 20, 2021 14.00 14.00 13.50 13.86 947,954 -0.21(-1.49%)
Dec 17, 2021 14.05 14.23 13.86 14.07 2,675,698 +0.01(+0.07%)
Dec 16, 2021 14.32 14.41 13.96 14.06 810,737 -0.17(-1.19%)
Dec 15, 2021 14.20 14.32 13.86 14.23 647,894 +0.03(+0.21%)
Dec 14, 2021 14.35 14.58 14.19 14.20 627,102 -0.16(-1.11%)
Dec 13, 2021 14.68 14.68 14.22 14.36 857,253 -0.33(-2.25%)
Dec 10, 2021 15.03 15.09 14.63 14.69 364,892 -0.31(-2.07%)
Dec 09, 2021 15.02 15.06 14.92 15.00 312,241 -0.12(-0.79%)
Dec 08, 2021 15.19 15.32 15.10 15.12 374,151 -0.07(-0.46%)
Dec 07, 2021 15.22 15.34 15.17 15.19 304,873 +0.05(+0.33%)
Dec 06, 2021 14.94 15.29 14.83 15.14 312,141 +0.32(+2.16%)
Dec 03, 2021 15.10 15.10 14.71 14.82 410,518 -0.22(-1.46%)
Dec 02, 2021 14.65 15.12 14.59 15.04 432,700 +0.49(+3.37%)
Dec 01, 2021 14.99 15.13 14.52 14.55 583,919 -0.17(-1.15%)
Nov 30, 2021 15.00 15.08 14.57 14.72 705,530 -0.40(-2.65%)
Nov 29, 2021 15.35 15.43 15.04 15.12 473,219 -0.01(-0.07%)
Nov 26, 2021 15.32 15.37 14.88 15.13 496,217 -0.32(-2.07%)
Nov 24, 2021 15.45 15.54 15.39 15.45 263,574 -0.03(-0.19%)
Nov 23, 2021 15.52 15.60 15.45 15.48 281,792 -0.03(-0.19%)
Nov 22, 2021 15.49 15.60 15.40 15.51 372,394 +0.09(+0.58%)
Nov 19, 2021 15.40 15.45 15.27 15.42 278,604 -0.09(-0.58%)
Nov 18, 2021 15.54 15.52 15.45 15.51 285,546 +0.01(+0.06%)
Nov 17, 2021 15.65 15.66 15.39 15.50 386,153 -0.20(-1.27%)
Nov 16, 2021 15.95 15.95 15.68 15.70 448,491 -0.28(-1.75%)
Nov 15, 2021 15.99 16.18 15.92 15.98 484,130 +0.08(+0.50%)
Nov 12, 2021 16.01 16.04 15.90 15.90 178,113 -0.13(-0.81%)
Nov 11, 2021 15.98 16.07 15.86 16.03 299,642 +0.15(+0.94%)
Nov 10, 2021 15.90 15.85 15.88 383,071 -0.01(-0.06%)
Nov 09, 2021 15.85 15.99 15.82 15.89 329,042 +0.02(+0.13%)
Nov 08, 2021 15.95 16.00 15.80 15.87 410,960 +0.03(+0.19%)
Nov 05, 2021 15.43 15.86 15.33 15.84 440,690 +0.54(+3.53%)
Nov 04, 2021 15.68 15.75 15.28 15.30 501,682 -0.36(-2.30%)
Nov 03, 2021 15.60 15.99 15.61 15.66 484,105 +0.02(+0.13%)
Nov 02, 2021 15.78 15.91 15.51 15.64 383,247 -0.25(-1.57%)
Nov 01, 2021 15.77 15.90 15.70 15.89 219,768 +0.27(+1.73%)
Oct 29, 2021 15.70 15.73 15.54 15.62 242,319 -0.08(-0.51%)
Oct 28, 2021 15.75 15.79 15.55 15.70 293,103 -0.07(-0.44%)
Oct 27, 2021 15.81 15.86 15.72 15.77 245,736 -0.04(-0.25%)
Oct 26, 2021 15.88 15.79 15.81 284,815 -0.10(-0.63%)
Oct 25, 2021 15.81 15.94 15.78 15.91 307,769 +0.12(+0.76%)
Oct 22, 2021 15.85 15.91 15.75 15.79 216,483 -0.03(-0.19%)
Oct 21, 2021 15.84 15.88 15.77 15.82 263,351 +0.04(+0.25%)
Oct 20, 2021 15.71 15.85 15.64 15.78 282,469 +0.08(+0.51%)
Oct 19, 2021 15.80 15.82 15.68 15.70 273,549 +0.00(+0.00%)
Oct 18, 2021 15.52 15.76 15.52 15.70 499,504 +0.19(+1.23%)
Oct 15, 2021 15.84 15.89 15.50 15.51 392,780 -0.12(-0.77%)
Oct 14, 2021 15.57 15.79 15.52 15.63 311,524 +0.11(+0.71%)
Oct 13, 2021 15.46 15.55 15.36 15.52 245,400 +0.09(+0.58%)
Oct 12, 2021 15.35 15.54 15.29 15.43 223,276 +0.14(+0.92%)
Oct 11, 2021 15.30 15.43 15.25 15.29 202,296 +0.03(+0.20%)
Oct 08, 2021 15.20 15.37 15.19 15.26 164,111 +0.06(+0.39%)
Oct 07, 2021 15.39 15.46 15.18 15.20 273,717 -0.12(-0.78%)
Oct 06, 2021 15.23 15.34 15.07 15.32 224,852 +0.06(+0.39%)
Oct 05, 2021 15.32 15.41 15.13 15.26 241,591 -0.01(-0.07%)
Oct 04, 2021 15.39 15.52 15.21 15.27 309,553 -0.10(-0.65%)
Oct 01, 2021 15.11 15.37 15.10 15.37 254,160 +0.29(+1.92%)
Sep 30, 2021 15.26 15.30 15.08 15.08 331,728 -0.14(-0.92%)
Sep 29, 2021 15.23 15.30 15.07 15.22 260,678 -0.32(-2.06%)
Sep 28, 2021 15.70 15.70 15.50 15.54 388,143 -0.13(-0.83%)
Sep 27, 2021 15.57 15.84 15.57 15.67 341,705 +0.14(+0.90%)
Sep 24, 2021 15.50 15.62 15.47 15.53 264,865 -0.03(-0.19%)
Sep 23, 2021 15.49 15.65 15.48 15.56 268,571 +0.09(+0.58%)
Sep 22, 2021 15.40 15.58 15.38 15.47 282,097 +0.18(+1.18%)
Sep 21, 2021 15.34 15.43 15.23 15.29 296,657 +0.04(+0.26%)
Sep 20, 2021 15.16 15.29 14.98 15.25 531,735 -0.13(-0.85%)
Sep 17, 2021 15.54 15.65 15.36 15.38 1,571,872 -0.17(-1.09%)
Sep 16, 2021 15.71 15.79 15.54 15.55 405,438 -0.06(-0.38%)
Sep 15, 2021 15.48 15.64 15.48 15.61 255,203 +0.12(+0.77%)
Sep 14, 2021 15.69 15.69 15.46 15.49 245,618 -0.13(-0.83%)
Sep 13, 2021 15.54 15.64 15.46 15.62 370,831 +0.17(+1.10%)
Sep 10, 2021 15.78 15.78 15.43 15.45 309,444 -0.27(-1.72%)
Sep 09, 2021 15.66 15.93 15.65 15.72 424,241 +0.06(+0.38%)
Sep 08, 2021 15.79 15.88 15.63 15.66 393,962 -0.14(-0.89%)
Sep 07, 2021 15.88 16.05 15.80 15.80 384,452 -0.06(-0.38%)
Sep 03, 2021 15.82 15.90 15.76 15.86 265,577 +0.01(+0.06%)
Sep 02, 2021 15.79 15.92 15.75 15.85 324,932 +0.07(+0.44%)
Sep 01, 2021 15.80 15.90 15.71 15.78 449,004 +0.00(+0.00%)
Aug 31, 2021 15.67 15.88 15.66 15.78 408,764 +0.09(+0.57%)
Aug 30, 2021 15.81 15.81 15.60 15.69 642,374 +0.10(+0.64%)
Aug 27, 2021 15.34 15.65 15.34 15.59 299,444 +0.29(+1.90%)
Aug 26, 2021 15.48 15.52 15.30 15.30 263,701 -0.17(-1.10%)
Aug 25, 2021 15.45 15.56 15.37 15.47 296,725 +0.04(+0.26%)
Aug 24, 2021 15.40 15.52 15.37 15.43 356,292 +0.06(+0.39%)
Aug 23, 2021 15.04 15.44 15.04 15.37 565,778 +0.23(+1.52%)
Aug 20, 2021 14.79 15.19 14.67 15.14 565,227 +0.24(+1.61%)
Aug 19, 2021 15.09 15.20 14.76 14.90 620,292 -0.20(-1.32%)
Aug 18, 2021 15.12 15.39 15.01 15.10 878,314 -0.02(-0.13%)
Aug 17, 2021 15.12 15.15 14.95 15.12 467,123 +0.00(+0.00%)
Aug 16, 2021 14.68 15.28 14.60 15.12 1,178,991 +0.31(+2.09%)
Aug 13, 2021 14.74 14.88 14.68 14.81 244,966 +0.14(+0.95%)
Aug 12, 2021 14.74 14.78 14.55 14.67 369,323 -0.05(-0.34%)
Aug 11, 2021 14.87 14.87 14.65 14.72 277,699 -0.07(-0.47%)
Aug 10, 2021 14.57 14.83 14.45 14.79 399,775 +0.22(+1.51%)
Aug 09, 2021 14.57 14.65 14.43 14.57 363,359 -0.06(-0.41%)
Aug 06, 2021 14.82 14.84 14.54 14.63 267,305 +0.07(+0.48%)
Aug 05, 2021 14.44 14.72 14.40 14.56 375,818 +0.16(+1.11%)
Aug 04, 2021 14.59 14.86 14.32 14.40 453,343 -0.12(-0.83%)
Aug 03, 2021 14.64 14.69 14.26 14.52 575,216 -0.10(-0.68%)
Aug 02, 2021 15.15 15.32 14.57 14.62 1,044,136 -0.46(-3.05%)
Jul 30, 2021 15.44 15.57 14.95 15.08 478,209 -0.29(-1.89%)
Jul 29, 2021 15.37 15.54 15.25 15.37 580,199 +0.06(+0.39%)
Jul 28, 2021 15.23 15.35 15.08 15.31 340,782 +0.14(+0.92%)
Jul 27, 2021 15.05 15.19 14.90 15.17 241,537 -0.06(-0.39%)
Jul 26, 2021 15.01 15.31 15.01 15.23 370,398 +0.17(+1.13%)
Jul 23, 2021 15.07 15.12 14.94 15.06 245,682 +0.16(+1.07%)
Jul 22, 2021 15.07 15.10 14.83 14.90 272,124 -0.13(-0.86%)
Jul 21, 2021 15.03 15.19 14.97 15.03 477,468 +0.08(+0.54%)
Jul 20, 2021 14.58 15.12 14.50 14.95 689,413 +0.38(+2.61%)
Jul 19, 2021 14.73 14.80 14.31 14.57 575,005 -0.42(-2.80%)
Jul 16, 2021 15.07 15.16 14.82 14.99 514,602 +0.04(+0.27%)
Jul 15, 2021 14.96 15.01 14.73 14.95 491,631 +0.09(+0.61%)
Jul 14, 2021 14.94 15.09 14.79 14.86 380,156 -0.09(-0.60%)
Jul 13, 2021 15.28 15.28 14.86 14.95 551,675 -0.35(-2.29%)
Jul 12, 2021 15.00 15.34 14.88 15.30 723,583 +0.30(+2.00%)
Jul 09, 2021 14.61 15.01 14.51 15.00 610,963 +0.56(+3.88%)
Jul 08, 2021 14.41 14.66 14.10 14.44 509,088 -0.12(-0.82%)
Jul 07, 2021 14.88 14.99 14.53 14.56 631,719 -0.37(-2.48%)
Jul 06, 2021 14.85 14.93 14.64 14.93 723,116 +0.11(+0.74%)
Jul 02, 2021 15.01 15.06 14.73 14.82 458,273 -0.14(-0.94%)
Jul 01, 2021 14.72 15.09 14.64 14.96 497,948 +0.27(+1.84%)
Jun 30, 2021 14.58 14.71 14.55 14.69 514,233 +0.06(+0.41%)
Jun 29, 2021 14.78 14.91 14.63 14.63 550,870 -0.49(-3.24%)
Jun 28, 2021 15.19 15.35 14.89 15.12 806,435 +0.03(+0.20%)
Jun 25, 2021 15.30 15.37 15.06 15.09 1,491,851 -0.15(-0.98%)
Jun 24, 2021 15.21 15.26 15.12 15.24 636,410 +0.15(+0.99%)
Jun 23, 2021 15.00 15.18 14.86 15.09 868,142 +0.12(+0.80%)
Jun 22, 2021 14.79 15.04 14.69 14.97 871,048 +0.18(+1.22%)
Jun 21, 2021 14.70 14.98 14.66 14.79 1,929,742 +0.34(+2.35%)
Jun 18, 2021 15.30 15.38 14.45 14.45 6,225,171 -1.86(-11.40%)
Jun 17, 2021 16.80 16.97 16.17 16.31 436,808 -0.50(-2.97%)
Jun 16, 2021 16.65 16.89 16.58 16.81 419,300 +0.06(+0.36%)
Jun 15, 2021 16.95 16.95 16.59 16.75 382,606 -0.17(-1.00%)
Jun 14, 2021 16.73 16.98 16.73 16.92 331,274 +0.18(+1.08%)
Jun 11, 2021 16.62 16.74 16.46 16.74 307,154 +0.15(+0.90%)
Jun 10, 2021 16.86 16.86 16.48 16.59 358,869 -0.21(-1.25%)
Jun 09, 2021 16.75 16.89 16.65 16.80 441,054 +0.15(+0.90%)
Jun 08, 2021 16.62 16.71 16.52 16.65 350,428 +0.15(+0.91%)
Jun 07, 2021 16.08 16.57 16.08 16.50 443,038 +0.42(+2.61%)
Jun 04, 2021 15.95 16.14 15.88 16.08 487,257 +0.21(+1.32%)
Jun 03, 2021 15.70 15.95 15.60 15.87 578,729 +0.16(+1.02%)
Jun 02, 2021 15.60 15.75 15.58 15.71 320,823 +0.21(+1.35%)
Jun 01, 2021 15.27 15.53 15.23 15.50 331,306 +0.33(+2.18%)
May 28, 2021 15.24 15.28 15.05 15.17 205,017 +0.06(+0.40%)
May 27, 2021 15.15 15.24 15.08 15.11 345,969 +0.05(+0.33%)
May 26, 2021 14.96 15.15 14.87 15.06 260,828 +0.14(+0.94%)
May 25, 2021 15.30 15.37 14.90 14.92 350,983 -0.35(-2.29%)
May 24, 2021 15.14 15.29 15.04 15.27 288,407 +0.13(+0.86%)
May 21, 2021 15.18 15.19 15.03 15.14 221,893 +0.07(+0.46%)
May 20, 2021 15.00 15.11 14.84 15.07 208,435 +0.10(+0.67%)
May 19, 2021 14.76 14.98 14.59 14.97 270,774 +0.01(+0.07%)
May 18, 2021 14.98 15.13 14.85 14.96 260,108 +0.08(+0.54%)
May 17, 2021 14.73 14.89 14.64 14.88 234,190 +0.04(+0.27%)
May 14, 2021 14.81 14.86 14.67 14.84 324,680 +0.19(+1.30%)
May 13, 2021 14.11 14.65 14.11 14.65 506,015 +0.59(+4.20%)
May 12, 2021 14.70 14.70 14.00 14.06 719,610 -0.70(-4.74%)
May 11, 2021 14.77 14.82 14.36 14.76 465,878 -0.19(-1.27%)
May 10, 2021 15.05 15.15 14.91 14.95 428,783 -0.11(-0.73%)
May 07, 2021 14.92 15.12 14.92 15.06 290,109 +0.04(+0.27%)
May 06, 2021 14.99 15.06 14.83 15.02 355,123 +0.04(+0.27%)
May 05, 2021 14.89 15.00 14.67 14.98 398,936 +0.29(+1.97%)
May 04, 2021 14.77 14.84 14.55 14.69 443,553 -0.04(-0.27%)
May 03, 2021 14.92 14.92 14.66 14.73 398,859 -0.03(-0.20%)
Apr 30, 2021 14.76 14.88 14.73 14.76 576,300 -0.01(-0.07%)
Apr 29, 2021 14.77 14.93 14.62 14.77 334,094 +0.03(+0.20%)
Apr 28, 2021 14.59 14.75 14.56 14.74 303,967 +0.21(+1.45%)
Apr 27, 2021 14.32 14.56 14.32 14.53 234,929 +0.16(+1.11%)
Apr 26, 2021 14.43 14.66 14.33 14.37 535,046 +0.01(+0.07%)
Apr 23, 2021 14.24 14.47 14.24 14.36 305,100 +0.09(+0.63%)
Apr 22, 2021 14.36 14.52 14.22 14.27 345,065 -0.01(-0.07%)
Apr 21, 2021 13.88 14.29 13.76 14.28 354,759 +0.35(+2.51%)
Apr 20, 2021 14.08 14.12 13.81 13.93 607,257 -0.11(-0.78%)
Apr 19, 2021 14.39 14.44 13.92 14.04 463,188 -0.38(-2.64%)
Apr 16, 2021 14.51 14.54 14.33 14.42 276,500 -0.07(-0.48%)
Apr 15, 2021 14.41 14.49 14.12 14.49 455,050 +0.20(+1.40%)
Apr 14, 2021 14.22 14.46 14.16 14.29 348,824 +0.07(+0.49%)
Apr 13, 2021 13.97 14.31 13.93 14.22 593,075 +0.22(+1.57%)
Apr 12, 2021 13.89 14.03 13.82 14.00 504,091 +0.11(+0.79%)
Apr 09, 2021 13.91 13.96 13.80 13.89 376,500 -0.01(-0.07%)
Apr 08, 2021 13.80 13.92 13.60 13.90 434,599 +0.10(+0.72%)
Apr 07, 2021 13.81 13.87 13.69 13.80 575,078 +0.04(+0.29%)
Apr 06, 2021 13.90 13.96 13.75 13.76 485,663 -0.07(-0.51%)
Apr 05, 2021 13.95 13.98 13.74 13.83 658,291 -0.13(-0.93%)
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.