Ares Commercial Real Estate Cor (NY: ACRE )

11.02 -0.70 (-5.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.83 14.01 13.64 13.70 818,560 -0.16(-1.15%)
Jul 28, 2022 13.54 13.89 13.47 13.86 458,098 +0.39(+2.90%)
Jul 27, 2022 13.16 13.52 13.11 13.47 389,108 +0.31(+2.36%)
Jul 26, 2022 12.96 13.20 12.96 13.16 302,937 +0.10(+0.77%)
Jul 25, 2022 12.97 13.15 12.97 13.06 815,634 +0.11(+0.85%)
Jul 22, 2022 13.06 13.17 12.84 12.95 625,895 -0.04(-0.31%)
Jul 21, 2022 12.93 13.00 12.82 12.99 840,611 -0.02(-0.15%)
Jul 20, 2022 12.85 13.09 12.77 13.01 526,010 +0.16(+1.25%)
Jul 19, 2022 12.56 13.05 12.54 12.85 947,714 +0.39(+3.13%)
Jul 18, 2022 12.55 12.67 12.36 12.46 733,509 -0.04(-0.32%)
Jul 15, 2022 12.62 12.66 12.20 12.50 753,994 +0.18(+1.46%)
Jul 14, 2022 12.32 12.39 12.14 12.32 512,764 -0.16(-1.28%)
Jul 13, 2022 12.29 12.61 12.29 12.48 833,590 +0.06(+0.48%)
Jul 12, 2022 12.32 12.65 12.32 12.42 715,309 +0.04(+0.32%)
Jul 11, 2022 12.54 12.58 12.33 12.38 474,465 -0.16(-1.28%)
Jul 08, 2022 12.47 12.59 12.32 12.54 600,323 +0.13(+1.05%)
Jul 07, 2022 12.44 12.56 12.37 12.41 414,483 +0.09(+0.73%)
Jul 06, 2022 12.50 12.63 12.24 12.32 639,525 -0.18(-1.44%)
Jul 05, 2022 12.51 12.51 12.23 12.50 796,252 -0.15(-1.19%)
Jul 01, 2022 12.15 12.69 12.15 12.65 732,814 +0.42(+3.43%)
Jun 30, 2022 12.01 12.28 11.93 12.23 739,146 +0.05(+0.41%)
Jun 29, 2022 12.36 12.46 12.09 12.18 765,790 -0.61(-4.77%)
Jun 28, 2022 13.10 13.14 12.73 12.79 974,349 -0.15(-1.16%)
Jun 27, 2022 12.98 13.10 12.86 12.94 862,074 +0.04(+0.31%)
Jun 24, 2022 12.47 13.06 12.47 12.90 1,315,539 +0.51(+4.12%)
Jun 23, 2022 12.26 12.48 12.19 12.39 743,885 +0.22(+1.81%)
Jun 22, 2022 11.88 12.28 11.83 12.17 857,292 +0.20(+1.67%)
Jun 21, 2022 11.82 12.20 11.74 11.97 1,043,089 +0.38(+3.28%)
Jun 17, 2022 11.41 11.69 11.18 11.59 1,100,040 +0.23(+2.02%)
Jun 16, 2022 11.72 11.72 11.21 11.36 1,426,285 -0.61(-5.10%)
Jun 15, 2022 11.98 12.20 11.62 11.97 1,226,455 +0.10(+0.84%)
Jun 14, 2022 12.07 12.14 11.75 11.87 1,372,978 -0.40(-3.26%)
Jun 13, 2022 13.48 13.48 12.18 12.27 1,604,668 -1.47(-10.70%)
Jun 10, 2022 13.90 13.92 13.63 13.74 578,741 -0.24(-1.72%)
Jun 09, 2022 14.25 14.30 13.95 13.98 588,025 -0.25(-1.76%)
Jun 08, 2022 14.32 14.37 14.08 14.23 856,352 -0.18(-1.25%)
Jun 07, 2022 14.37 14.44 14.29 14.41 518,148 +0.03(+0.21%)
Jun 06, 2022 14.52 14.56 14.34 14.38 518,397 -0.07(-0.48%)
Jun 03, 2022 14.64 14.64 14.44 14.45 529,474 -0.21(-1.43%)
Jun 02, 2022 14.62 14.69 14.48 14.66 403,016 +0.03(+0.21%)
Jun 01, 2022 14.70 14.73 14.44 14.63 445,191 -0.07(-0.48%)
May 31, 2022 14.83 14.83 14.64 14.70 666,532 -0.16(-1.08%)
May 27, 2022 14.75 14.93 14.68 14.86 620,714 +0.19(+1.30%)
May 26, 2022 14.75 14.80 14.62 14.67 500,177 +0.11(+0.76%)
May 25, 2022 14.55 14.76 14.53 14.56 695,517 -0.09(-0.61%)
May 24, 2022 14.47 14.65 14.26 14.65 807,037 +0.18(+1.24%)
May 23, 2022 14.19 14.60 14.08 14.47 1,088,914 +0.37(+2.62%)
May 20, 2022 14.44 14.44 13.86 14.10 1,690,990 -0.16(-1.12%)
May 19, 2022 14.15 14.47 14.13 14.26 1,494,980 -0.04(-0.28%)
May 18, 2022 14.59 14.69 14.26 14.30 6,600,589 -1.33(-8.51%)
May 17, 2022 15.58 15.70 15.47 15.63 622,434 +0.29(+1.89%)
May 16, 2022 15.06 15.41 15.00 15.34 564,602 +0.29(+1.93%)
May 13, 2022 14.62 15.20 14.57 15.05 617,192 +0.52(+3.58%)
May 12, 2022 14.72 14.78 14.20 14.53 1,115,866 -0.25(-1.69%)
May 11, 2022 14.96 15.19 14.72 14.78 663,386 -0.12(-0.81%)
May 10, 2022 14.88 15.18 14.51 14.90 588,785 +0.16(+1.09%)
May 09, 2022 15.30 15.32 14.62 14.74 766,296 -0.66(-4.29%)
May 06, 2022 15.38 15.56 15.12 15.40 554,410 +0.05(+0.33%)
May 05, 2022 15.60 15.67 15.19 15.35 677,312 -0.34(-2.17%)
May 04, 2022 15.41 15.70 15.20 15.69 563,141 +0.35(+2.28%)
May 03, 2022 14.74 15.39 14.72 15.34 511,920 +0.60(+4.07%)
May 02, 2022 15.12 15.31 14.56 14.74 762,858 -0.33(-2.19%)
Apr 29, 2022 15.40 15.50 15.07 15.07 429,658 -0.35(-2.27%)
Apr 28, 2022 15.43 15.53 15.23 15.42 421,252 +0.16(+1.05%)
Apr 27, 2022 15.36 15.48 15.26 15.26 598,609 -0.02(-0.13%)
Apr 26, 2022 15.69 15.70 15.28 15.28 649,397 -0.45(-2.86%)
Apr 25, 2022 15.51 15.73 15.33 15.73 829,221 -0.01(-0.06%)
Apr 22, 2022 16.16 16.17 15.74 15.74 516,085 -0.46(-2.84%)
Apr 21, 2022 16.35 16.46 16.17 16.20 554,009 -0.10(-0.61%)
Apr 20, 2022 16.00 16.44 15.99 16.30 490,552 +0.43(+2.71%)
Apr 19, 2022 16.29 16.38 15.86 15.87 577,181 -0.43(-2.64%)
Apr 18, 2022 16.24 16.48 16.19 16.30 534,520 +0.00(+0.00%)
Apr 14, 2022 16.25 16.43 16.21 16.30 523,014 +0.11(+0.68%)
Apr 13, 2022 15.83 16.19 15.83 16.19 486,622 +0.30(+1.89%)
Apr 12, 2022 15.76 15.96 15.76 15.89 420,595 +0.13(+0.82%)
Apr 11, 2022 15.57 15.89 15.57 15.76 641,480 +0.26(+1.68%)
Apr 08, 2022 15.26 15.60 15.25 15.50 365,958 +0.25(+1.64%)
Apr 07, 2022 15.61 15.70 15.16 15.25 543,428 -0.33(-2.12%)
Apr 06, 2022 15.48 15.63 15.30 15.58 433,874 +0.07(+0.45%)
Apr 05, 2022 15.70 15.79 15.47 15.51 587,755 -0.19(-1.21%)
Apr 04, 2022 15.69 15.74 15.39 15.70 460,404 -0.03(-0.19%)
Apr 01, 2022 15.57 15.74 15.52 15.73 425,569 +0.21(+1.35%)
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 14.95 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 13.58 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%)
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.