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, 2021 15.17 15.21 14.99 14.99 333,715 -0.14(-0.92%)
Sep 29, 2021 15.14 15.21 14.98 15.13 262,240 -0.30(-1.93%)
Sep 28, 2021 15.59 15.59 15.39 15.43 390,972 -0.13(-0.83%)
Sep 27, 2021 15.46 15.72 15.46 15.56 344,195 +0.14(+0.90%)
Sep 24, 2021 15.39 15.51 15.36 15.42 266,795 -0.03(-0.19%)
Sep 23, 2021 15.38 15.54 15.37 15.45 270,528 +0.09(+0.58%)
Sep 22, 2021 15.29 15.47 15.27 15.36 284,153 +0.18(+1.18%)
Sep 21, 2021 15.23 15.32 15.12 15.18 298,819 +0.04(+0.26%)
Sep 20, 2021 15.05 15.18 14.87 15.14 535,610 -0.13(-0.85%)
Sep 17, 2021 15.43 15.54 15.25 15.27 1,583,329 -0.17(-1.09%)
Sep 16, 2021 15.60 15.68 15.43 15.44 408,393 -0.06(-0.38%)
Sep 15, 2021 15.37 15.53 15.37 15.50 257,063 +0.12(+0.77%)
Sep 14, 2021 15.58 15.58 15.35 15.38 247,408 -0.13(-0.83%)
Sep 13, 2021 15.43 15.53 15.34 15.51 373,534 +0.17(+1.10%)
Sep 10, 2021 15.67 15.67 15.32 15.34 311,699 -0.27(-1.72%)
Sep 09, 2021 15.55 15.81 15.54 15.61 427,333 +0.06(+0.38%)
Sep 08, 2021 15.68 15.77 15.52 15.55 396,833 -0.14(-0.89%)
Sep 07, 2021 15.77 15.93 15.69 15.69 387,254 -0.06(-0.38%)
Sep 03, 2021 15.71 15.78 15.65 15.75 267,512 +0.01(+0.06%)
Sep 02, 2021 15.68 15.80 15.64 15.74 327,300 +0.07(+0.44%)
Sep 01, 2021 15.69 15.78 15.59 15.67 452,276 +0.00(+0.00%)
Aug 31, 2021 15.56 15.77 15.55 15.67 411,743 +0.09(+0.57%)
Aug 30, 2021 15.70 15.70 15.49 15.58 647,056 +0.10(+0.64%)
Aug 27, 2021 15.23 15.53 15.23 15.48 301,626 +0.29(+1.90%)
Aug 26, 2021 15.37 15.41 15.19 15.19 265,623 -0.17(-1.10%)
Aug 25, 2021 15.34 15.45 15.26 15.36 298,887 +0.04(+0.26%)
Aug 24, 2021 15.29 15.41 15.26 15.32 358,889 +0.06(+0.39%)
Aug 23, 2021 14.93 15.33 14.93 15.26 569,902 +0.23(+1.52%)
Aug 20, 2021 14.68 15.08 14.56 15.03 569,347 +0.24(+1.61%)
Aug 19, 2021 14.98 15.09 14.65 14.79 624,813 -0.20(-1.32%)
Aug 18, 2021 15.01 15.28 14.90 14.99 884,716 -0.02(-0.13%)
Aug 17, 2021 15.01 15.04 14.84 15.01 470,527 +0.00(+0.00%)
Aug 16, 2021 14.57 15.17 14.49 15.01 1,187,584 +0.31(+2.09%)
Aug 13, 2021 14.63 14.77 14.57 14.70 246,751 +0.14(+0.95%)
Aug 12, 2021 14.63 14.67 14.44 14.56 372,015 -0.05(-0.34%)
Aug 11, 2021 14.76 14.76 14.54 14.61 279,723 -0.07(-0.47%)
Aug 10, 2021 14.46 14.72 14.35 14.68 402,689 +0.22(+1.51%)
Aug 09, 2021 14.46 14.54 14.33 14.46 366,007 -0.06(-0.41%)
Aug 06, 2021 14.71 14.73 14.43 14.52 269,253 +0.07(+0.48%)
Aug 05, 2021 14.34 14.61 14.30 14.45 378,557 +0.16(+1.11%)
Aug 04, 2021 14.48 14.75 14.22 14.30 456,647 -0.12(-0.83%)
Aug 03, 2021 14.53 14.58 14.16 14.41 579,408 -0.10(-0.68%)
Aug 02, 2021 15.04 15.21 14.46 14.51 1,051,746 -0.46(-3.05%)
Jul 30, 2021 15.33 15.46 14.84 14.97 481,694 -0.29(-1.89%)
Jul 29, 2021 15.26 15.43 15.14 15.26 584,428 +0.06(+0.39%)
Jul 28, 2021 15.12 15.24 14.97 15.20 343,266 +0.14(+0.92%)
Jul 27, 2021 14.94 15.08 14.79 15.06 243,297 -0.06(-0.39%)
Jul 26, 2021 14.90 15.20 14.90 15.12 373,097 +0.17(+1.13%)
Jul 23, 2021 14.96 15.01 14.83 14.95 247,472 +0.16(+1.07%)
Jul 22, 2021 14.96 14.99 14.72 14.79 274,107 -0.13(-0.86%)
Jul 21, 2021 14.92 15.08 14.86 14.92 480,948 +0.08(+0.53%)
Jul 20, 2021 14.47 15.01 14.40 14.84 694,438 +0.38(+2.61%)
Jul 19, 2021 14.62 14.69 14.21 14.46 579,196 -0.42(-2.80%)
Jul 16, 2021 14.96 15.05 14.72 14.88 518,353 +0.04(+0.27%)
Jul 15, 2021 14.85 14.91 14.62 14.84 495,214 +0.09(+0.61%)
Jul 14, 2021 14.83 14.98 14.68 14.75 382,927 -0.09(-0.60%)
Jul 13, 2021 15.17 15.17 14.75 14.84 555,696 -0.35(-2.29%)
Jul 12, 2021 14.89 15.23 14.77 15.19 728,857 +0.30(+2.00%)
Jul 09, 2021 14.50 14.90 14.40 14.89 615,416 +0.56(+3.88%)
Jul 08, 2021 14.31 14.55 14.00 14.34 512,798 -0.12(-0.82%)
Jul 07, 2021 14.77 14.88 14.42 14.45 636,323 -0.37(-2.48%)
Jul 06, 2021 14.74 14.82 14.53 14.82 728,386 +0.11(+0.74%)
Jul 02, 2021 14.90 14.95 14.62 14.71 461,613 -0.14(-0.94%)
Jul 01, 2021 14.61 14.98 14.53 14.85 501,577 +0.27(+1.84%)
Jun 30, 2021 14.47 14.61 14.44 14.58 517,981 +0.06(+0.41%)
Jun 29, 2021 14.67 14.80 14.52 14.52 554,885 -0.47(-3.11%)
Jun 28, 2021 15.06 15.22 14.77 14.99 813,389 +0.03(+0.20%)
Jun 25, 2021 15.17 15.24 14.93 14.96 1,504,715 -0.15(-0.98%)
Jun 24, 2021 15.08 15.13 14.99 15.11 641,897 +0.15(+0.99%)
Jun 23, 2021 14.87 15.05 14.73 14.96 875,628 +0.12(+0.80%)
Jun 22, 2021 14.66 14.91 14.56 14.84 878,559 +0.18(+1.22%)
Jun 21, 2021 14.57 14.85 14.53 14.66 1,946,382 +0.34(+2.35%)
Jun 18, 2021 15.17 15.25 14.33 14.33 6,278,852 -1.84(-11.40%)
Jun 17, 2021 16.66 16.82 16.03 16.17 440,574 -0.50(-2.97%)
Jun 16, 2021 16.51 16.75 16.44 16.67 422,915 +0.06(+0.36%)
Jun 15, 2021 16.81 16.81 16.45 16.61 385,905 -0.17(-1.00%)
Jun 14, 2021 16.59 16.83 16.59 16.78 334,130 +0.18(+1.07%)
Jun 11, 2021 16.48 16.60 16.32 16.60 309,802 +0.15(+0.90%)
Jun 10, 2021 16.72 16.72 16.34 16.45 361,963 -0.21(-1.25%)
Jun 09, 2021 16.61 16.75 16.51 16.66 444,857 +0.15(+0.90%)
Jun 08, 2021 16.48 16.57 16.37 16.51 353,449 +0.15(+0.91%)
Jun 07, 2021 15.94 16.43 15.94 16.36 446,858 +0.42(+2.61%)
Jun 04, 2021 15.81 16.00 15.74 15.94 491,458 +0.21(+1.32%)
Jun 03, 2021 15.57 15.81 15.47 15.73 583,719 +0.16(+1.02%)
Jun 02, 2021 15.47 15.62 15.45 15.58 323,589 +0.21(+1.35%)
Jun 01, 2021 15.14 15.40 15.10 15.37 334,162 +0.33(+2.18%)
May 28, 2021 15.11 15.15 14.92 15.04 206,784 +0.06(+0.40%)
May 27, 2021 15.02 15.11 14.95 14.98 348,952 +0.05(+0.33%)
May 26, 2021 14.83 15.02 14.74 14.93 263,077 +0.14(+0.94%)
May 25, 2021 15.17 15.24 14.77 14.79 354,009 -0.35(-2.29%)
May 24, 2021 15.01 15.15 14.91 15.14 290,894 +0.13(+0.86%)
May 21, 2021 15.05 15.06 14.90 15.01 223,806 +0.07(+0.46%)
May 20, 2021 14.87 14.98 14.71 14.94 210,232 +0.10(+0.67%)
May 19, 2021 14.63 14.85 14.47 14.84 273,108 +0.01(+0.07%)
May 18, 2021 14.85 15.00 14.72 14.83 262,350 +0.08(+0.54%)
May 17, 2021 14.60 14.76 14.51 14.75 236,209 +0.04(+0.27%)
May 14, 2021 14.68 14.73 14.54 14.71 327,479 +0.19(+1.30%)
May 13, 2021 13.99 14.52 13.99 14.52 510,378 +0.58(+4.20%)
May 12, 2021 14.57 14.57 13.88 13.94 725,815 -0.69(-4.74%)
May 11, 2021 14.64 14.69 14.24 14.63 469,895 -0.19(-1.27%)
May 10, 2021 14.92 15.02 14.78 14.82 432,480 -0.11(-0.73%)
May 07, 2021 14.79 14.99 14.79 14.93 292,610 +0.04(+0.27%)
May 06, 2021 14.86 14.94 14.70 14.89 358,185 +0.04(+0.27%)
May 05, 2021 14.76 14.87 14.54 14.85 402,376 +0.29(+1.97%)
May 04, 2021 14.64 14.71 14.42 14.56 447,377 -0.04(-0.27%)
May 03, 2021 14.79 14.79 14.53 14.60 402,298 -0.03(-0.20%)
Apr 30, 2021 14.63 14.75 14.60 14.63 581,269 -0.01(-0.07%)
Apr 29, 2021 14.64 14.80 14.49 14.64 336,974 +0.03(+0.20%)
Apr 28, 2021 14.47 14.62 14.44 14.61 306,588 +0.21(+1.45%)
Apr 27, 2021 14.20 14.44 14.20 14.41 236,954 +0.16(+1.11%)
Apr 26, 2021 14.31 14.53 14.21 14.25 539,659 +0.01(+0.07%)
Apr 23, 2021 14.12 14.35 14.12 14.24 307,730 +0.09(+0.63%)
Apr 22, 2021 14.24 14.40 14.10 14.15 348,040 -0.01(-0.07%)
Apr 21, 2021 13.76 14.17 13.64 14.16 357,818 +0.35(+2.51%)
Apr 20, 2021 13.96 14.00 13.69 13.81 612,493 -0.11(-0.78%)
Apr 19, 2021 14.27 14.32 13.80 13.92 467,182 -0.38(-2.63%)
Apr 16, 2021 14.39 14.42 14.21 14.30 278,884 -0.07(-0.48%)
Apr 15, 2021 14.29 14.37 13.99 14.37 458,974 +0.20(+1.40%)
Apr 14, 2021 14.10 14.34 14.04 14.17 351,832 +0.07(+0.49%)
Apr 13, 2021 13.85 14.19 13.81 14.10 598,189 +0.22(+1.57%)
Apr 12, 2021 13.77 13.91 13.70 13.88 508,437 +0.11(+0.79%)
Apr 09, 2021 13.79 13.84 13.68 13.77 379,746 -0.01(-0.07%)
Apr 08, 2021 13.68 13.80 13.48 13.78 438,346 +0.10(+0.73%)
Apr 07, 2021 13.69 13.75 13.57 13.68 580,037 +0.04(+0.29%)
Apr 06, 2021 13.78 13.84 13.63 13.64 489,851 -0.07(-0.51%)
Apr 05, 2021 13.83 13.86 13.62 13.71 663,967 -0.13(-0.93%)
Apr 01, 2021 13.72 13.86 13.57 13.84 638,559 +0.24(+1.75%)
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%)
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.