Ares Commercial Real Estate Cor (NY: ACRE )

12.16 +0.02 (+0.16%)
Streaming Delayed Price Updated: 1:20 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.26 10.69 10.23 10.43 1,533,602 +0.22(+2.15%)
Sep 29, 2022 10.69 10.73 9.975 10.21 1,080,653 -0.90(-8.09%)
Sep 28, 2022 11.05 11.27 10.90 11.11 728,655 +0.15(+1.36%)
Sep 27, 2022 11.11 11.38 10.80 10.96 872,524 -0.02(-0.18%)
Sep 26, 2022 11.57 11.63 10.82 10.98 931,457 -0.70(-5.97%)
Sep 23, 2022 11.95 11.98 11.49 11.68 773,223 -0.47(-3.86%)
Sep 22, 2022 12.59 12.65 12.11 12.14 534,222 -0.51(-4.02%)
Sep 21, 2022 12.80 12.95 12.65 12.65 494,107 -0.02(-0.16%)
Sep 20, 2022 12.76 12.80 12.59 12.67 332,889 -0.23(-1.78%)
Sep 19, 2022 12.49 12.93 12.44 12.90 553,128 +0.26(+2.05%)
Sep 16, 2022 12.89 12.92 12.63 12.64 1,835,715 -0.37(-2.83%)
Sep 15, 2022 13.17 13.34 13.01 13.01 495,984 -0.20(-1.51%)
Sep 14, 2022 13.06 13.28 13.06 13.21 431,677 +0.18(+1.38%)
Sep 13, 2022 13.28 13.37 12.95 13.03 567,758 -0.49(-3.61%)
Sep 12, 2022 13.42 13.57 13.40 13.52 302,588 +0.15(+1.12%)
Sep 09, 2022 13.10 13.41 13.04 13.37 413,234 +0.41(+3.15%)
Sep 08, 2022 12.95 13.01 12.78 12.96 360,660 -0.07(-0.54%)
Sep 07, 2022 12.81 13.03 12.73 13.03 543,098 +0.17(+1.32%)
Sep 06, 2022 12.90 13.05 12.65 12.86 566,916 -0.02(-0.15%)
Sep 02, 2022 13.24 13.37 12.82 12.88 459,296 +0.01(+0.08%)
Sep 01, 2022 13.05 13.13 12.66 12.87 609,993 -0.27(-2.05%)
Aug 31, 2022 13.20 13.42 13.06 13.14 512,887 -0.01(-0.08%)
Aug 30, 2022 13.64 13.69 13.15 13.15 671,086 -0.49(-3.58%)
Aug 29, 2022 13.55 13.70 13.49 13.64 604,364 +0.02(+0.15%)
Aug 26, 2022 13.87 13.89 13.61 13.62 346,571 -0.22(-1.58%)
Aug 25, 2022 13.65 13.85 13.58 13.84 355,075 +0.30(+2.21%)
Aug 24, 2022 13.57 13.63 13.52 13.54 431,100 +0.03(+0.22%)
Aug 23, 2022 13.40 13.61 13.40 13.51 446,973 +0.13(+0.97%)
Aug 22, 2022 13.55 13.61 13.32 13.38 484,786 -0.30(-2.18%)
Aug 19, 2022 13.68 13.70 13.52 13.68 459,343 -0.08(-0.58%)
Aug 18, 2022 13.71 13.81 13.68 13.76 226,642 +0.09(+0.66%)
Aug 17, 2022 13.69 13.77 13.58 13.67 367,339 -0.18(-1.29%)
Aug 16, 2022 13.72 13.96 13.68 13.85 304,093 +0.06(+0.43%)
Aug 15, 2022 13.73 13.83 13.66 13.79 256,420 +0.03(+0.22%)
Aug 12, 2022 13.76 13.81 13.64 13.76 304,057 +0.12(+0.88%)
Aug 11, 2022 13.71 13.76 13.61 13.64 297,078 -0.04(-0.29%)
Aug 10, 2022 13.59 13.73 13.49 13.68 586,083 +0.21(+1.55%)
Aug 09, 2022 13.55 13.61 13.35 13.47 359,359 -0.08(-0.59%)
Aug 08, 2022 13.42 13.68 13.42 13.55 367,540 +0.24(+1.80%)
Aug 05, 2022 13.28 13.38 13.22 13.31 336,347 -0.06(-0.45%)
Aug 04, 2022 13.31 13.41 13.19 13.37 368,714 +0.06(+0.45%)
Aug 03, 2022 13.24 13.38 13.16 13.31 568,249 +0.16(+1.21%)
Aug 02, 2022 13.59 13.60 13.15 13.15 680,690 -0.60(-4.35%)
Aug 01, 2022 13.73 13.92 13.45 13.75 679,940 +0.10(+0.73%)
Jul 29, 2022 13.78 13.96 13.59 13.65 821,645 -0.16(-1.15%)
Jul 28, 2022 13.49 13.84 13.42 13.81 459,824 +0.39(+2.90%)
Jul 27, 2022 13.11 13.47 13.06 13.42 390,574 +0.31(+2.36%)
Jul 26, 2022 12.91 13.15 12.91 13.11 304,078 +0.10(+0.77%)
Jul 25, 2022 12.92 13.10 12.92 13.01 818,708 +0.11(+0.85%)
Jul 22, 2022 13.01 13.12 12.79 12.90 628,254 -0.04(-0.31%)
Jul 21, 2022 12.88 12.95 12.77 12.94 843,779 -0.02(-0.15%)
Jul 20, 2022 12.80 13.04 12.72 12.96 527,992 +0.16(+1.24%)
Jul 19, 2022 12.51 13.00 12.50 12.80 951,285 +0.39(+3.13%)
Jul 18, 2022 12.50 12.62 12.31 12.41 736,273 -0.04(-0.32%)
Jul 15, 2022 12.57 12.61 12.15 12.45 756,835 +0.18(+1.46%)
Jul 14, 2022 12.27 12.34 12.09 12.27 514,696 -0.16(-1.28%)
Jul 13, 2022 12.24 12.56 12.24 12.43 836,731 +0.06(+0.48%)
Jul 12, 2022 12.27 12.60 12.27 12.37 718,005 +0.04(+0.32%)
Jul 11, 2022 12.49 12.53 12.28 12.33 476,253 -0.16(-1.28%)
Jul 08, 2022 12.42 12.54 12.28 12.49 602,585 +0.13(+1.05%)
Jul 07, 2022 12.39 12.51 12.32 12.36 416,045 +0.09(+0.73%)
Jul 06, 2022 12.45 12.58 12.19 12.27 641,935 -0.18(-1.44%)
Jul 05, 2022 12.46 12.46 12.19 12.45 799,253 -0.15(-1.19%)
Jul 01, 2022 12.10 12.64 12.10 12.60 735,576 +0.42(+3.43%)
Jun 30, 2022 11.96 12.23 11.89 12.18 741,931 +0.05(+0.41%)
Jun 29, 2022 12.31 12.41 12.04 12.13 768,676 -0.59(-4.62%)
Jun 28, 2022 13.03 13.07 12.66 12.72 979,553 -0.15(-1.16%)
Jun 27, 2022 12.91 13.03 12.79 12.87 866,678 +0.04(+0.31%)
Jun 24, 2022 12.40 12.99 12.40 12.83 1,322,565 +0.51(+4.12%)
Jun 23, 2022 12.19 12.41 12.13 12.32 747,858 +0.22(+1.81%)
Jun 22, 2022 11.82 12.21 11.77 12.11 861,870 +0.20(+1.67%)
Jun 21, 2022 11.76 12.14 11.68 11.91 1,048,660 +0.38(+3.28%)
Jun 17, 2022 11.35 11.63 11.12 11.53 1,105,915 +0.23(+2.02%)
Jun 16, 2022 11.66 11.66 11.15 11.30 1,433,903 -0.61(-5.10%)
Jun 15, 2022 11.92 12.14 11.56 11.91 1,233,005 +0.10(+0.84%)
Jun 14, 2022 12.01 12.08 11.69 11.81 1,380,311 -0.40(-3.26%)
Jun 13, 2022 13.41 13.41 12.12 12.20 1,613,238 -1.46(-10.70%)
Jun 10, 2022 13.83 13.85 13.56 13.67 581,832 -0.24(-1.72%)
Jun 09, 2022 14.17 14.22 13.88 13.91 591,165 -0.25(-1.76%)
Jun 08, 2022 14.24 14.29 14.01 14.15 860,925 -0.18(-1.25%)
Jun 07, 2022 14.29 14.36 14.21 14.33 520,915 +0.03(+0.21%)
Jun 06, 2022 14.44 14.49 14.26 14.30 521,165 -0.07(-0.48%)
Jun 03, 2022 14.56 14.56 14.36 14.37 532,302 -0.21(-1.43%)
Jun 02, 2022 14.54 14.61 14.40 14.58 405,168 +0.03(+0.20%)
Jun 01, 2022 14.62 14.65 14.36 14.55 447,568 -0.07(-0.48%)
May 31, 2022 14.75 14.75 14.57 14.62 670,092 -0.16(-1.08%)
May 27, 2022 14.67 14.85 14.60 14.78 624,029 +0.19(+1.30%)
May 26, 2022 14.67 14.72 14.55 14.59 502,848 +0.11(+0.76%)
May 25, 2022 14.47 14.68 14.45 14.48 699,231 -0.09(-0.61%)
May 24, 2022 14.39 14.57 14.18 14.57 811,347 +0.18(+1.24%)
May 23, 2022 14.11 14.52 14.01 14.39 1,094,730 +0.37(+2.62%)
May 20, 2022 14.36 14.36 13.79 14.03 1,700,021 -0.16(-1.12%)
May 19, 2022 14.07 14.39 14.05 14.18 1,502,964 -0.04(-0.28%)
May 18, 2022 14.51 14.62 14.18 14.22 6,635,843 -1.32(-8.51%)
May 17, 2022 15.50 15.61 15.39 15.55 625,758 +0.29(+1.89%)
May 16, 2022 14.98 15.33 14.92 15.26 567,617 +0.29(+1.93%)
May 13, 2022 14.54 15.12 14.49 14.97 620,488 +0.52(+3.58%)
May 12, 2022 14.64 14.70 14.12 14.45 1,121,826 -0.25(-1.69%)
May 11, 2022 14.88 15.11 14.64 14.70 666,929 -0.12(-0.80%)
May 10, 2022 14.80 15.10 14.43 14.82 591,929 +0.16(+1.09%)
May 09, 2022 15.22 15.24 14.54 14.66 770,388 -0.66(-4.29%)
May 06, 2022 15.30 15.47 15.04 15.32 557,371 +0.05(+0.33%)
May 05, 2022 15.52 15.59 15.11 15.27 680,929 -0.34(-2.17%)
May 04, 2022 15.33 15.62 15.12 15.61 566,148 +0.35(+2.28%)
May 03, 2022 14.66 15.31 14.64 15.26 514,654 +0.60(+4.07%)
May 02, 2022 15.04 15.23 14.48 14.66 766,932 -0.33(-2.19%)
Apr 29, 2022 15.32 15.42 14.99 14.99 431,952 -0.35(-2.27%)
Apr 28, 2022 15.35 15.44 15.15 15.34 423,501 +0.16(+1.05%)
Apr 27, 2022 15.28 15.40 15.18 15.18 601,806 -0.02(-0.13%)
Apr 26, 2022 15.61 15.62 15.20 15.20 652,865 -0.45(-2.86%)
Apr 25, 2022 15.43 15.65 15.25 15.65 833,649 -0.01(-0.06%)
Apr 22, 2022 16.07 16.08 15.66 15.66 518,841 -0.46(-2.84%)
Apr 21, 2022 16.26 16.37 16.08 16.11 556,968 -0.10(-0.61%)
Apr 20, 2022 15.91 16.35 15.90 16.21 493,172 +0.43(+2.71%)
Apr 19, 2022 16.20 16.29 15.78 15.79 580,263 -0.43(-2.64%)
Apr 18, 2022 16.15 16.39 16.10 16.21 537,374 +0.00(+0.00%)
Apr 14, 2022 16.16 16.34 16.12 16.21 525,807 +0.11(+0.68%)
Apr 13, 2022 15.75 16.10 15.75 16.10 489,221 +0.30(+1.89%)
Apr 12, 2022 15.68 15.87 15.68 15.81 422,841 +0.13(+0.82%)
Apr 11, 2022 15.49 15.81 15.48 15.68 644,906 +0.26(+1.68%)
Apr 08, 2022 15.18 15.51 15.17 15.42 367,912 +0.25(+1.64%)
Apr 07, 2022 15.53 15.62 15.08 15.17 546,330 -0.33(-2.12%)
Apr 06, 2022 15.40 15.55 15.22 15.50 436,191 +0.07(+0.45%)
Apr 05, 2022 15.62 15.71 15.39 15.43 590,894 -0.19(-1.21%)
Apr 04, 2022 15.61 15.66 15.31 15.62 462,863 -0.03(-0.19%)
Apr 01, 2022 15.49 15.66 15.43 15.65 427,842 +0.21(+1.35%)
Mar 31, 2022 15.10 15.54 15.06 15.44 706,524 +0.44(+2.92%)
Mar 30, 2022 15.28 15.29 15.00 15.00 404,383 -0.63(-4.01%)
Mar 29, 2022 15.40 15.64 15.36 15.63 650,714 +0.28(+1.81%)
Mar 28, 2022 15.37 15.59 15.34 15.35 890,093 +0.02(+0.13%)
Mar 25, 2022 15.17 15.35 15.14 15.33 408,010 +0.19(+1.25%)
Mar 24, 2022 15.13 15.21 15.01 15.14 375,989 +0.08(+0.53%)
Mar 23, 2022 15.16 15.20 15.06 15.06 266,850 -0.13(-0.85%)
Mar 22, 2022 15.08 15.20 15.08 15.19 319,768 +0.19(+1.26%)
Mar 21, 2022 14.95 15.15 14.95 15.00 600,567 +0.07(+0.47%)
Mar 18, 2022 15.01 15.06 14.87 14.93 566,299 -0.06(-0.40%)
Mar 17, 2022 14.86 15.04 14.79 14.99 347,843 +0.13(+0.87%)
Mar 16, 2022 14.71 14.88 14.63 14.86 399,573 +0.18(+1.22%)
Mar 15, 2022 14.76 14.84 14.58 14.68 307,400 -0.04(-0.27%)
Mar 14, 2022 14.88 14.94 14.59 14.72 351,112 -0.07(-0.47%)
Mar 11, 2022 14.76 14.85 14.69 14.79 269,904 +0.11(+0.74%)
Mar 10, 2022 14.58 14.44 14.68 328,495 -0.01(-0.07%)
Mar 09, 2022 14.84 14.94 14.67 14.69 476,577 +0.02(+0.13%)
Mar 08, 2022 14.60 14.85 14.56 14.67 435,041 +0.12(+0.82%)
Mar 07, 2022 14.78 14.85 14.54 14.55 475,723 -0.23(-1.55%)
Mar 04, 2022 14.60 14.79 14.57 14.78 354,874 +0.04(+0.27%)
Mar 03, 2022 14.80 14.81 14.62 14.74 319,170 +0.00(+0.00%)
Mar 02, 2022 14.58 14.76 14.54 14.74 459,550 +0.26(+1.78%)
Mar 01, 2022 14.56 14.61 14.26 14.48 716,105 -0.07(-0.48%)
Feb 28, 2022 14.28 14.59 14.23 14.55 639,161 +0.35(+2.45%)
Feb 25, 2022 14.06 14.27 14.13 14.21 401,029 +0.19(+1.35%)
Feb 24, 2022 13.63 14.10 13.47 14.02 781,024 +0.22(+1.58%)
Feb 23, 2022 14.14 14.14 13.79 13.80 649,012 -0.25(-1.77%)
Feb 22, 2022 14.48 14.51 13.97 14.05 714,295 -0.50(-3.42%)
Feb 18, 2022 14.54 0 +0.03(+0.21%)
Feb 17, 2022 14.48 14.69 14.33 14.51 421,301 -0.03(-0.20%)
Feb 16, 2022 14.45 14.56 14.36 14.54 358,439 +0.04(+0.27%)
Feb 15, 2022 14.39 14.67 14.27 14.50 523,812 +0.50(+3.55%)
Feb 14, 2022 13.93 14.08 13.88 14.01 517,218 +0.04(+0.28%)
Feb 11, 2022 14.05 14.18 13.89 13.97 683,049 -0.07(-0.50%)
Feb 10, 2022 14.16 14.30 13.95 14.04 1,071,932 -0.19(-1.33%)
Feb 09, 2022 14.28 14.33 14.13 14.23 857,461 -0.01(-0.07%)
Feb 08, 2022 14.14 14.25 14.05 14.24 769,256 +0.09(+0.63%)
Feb 07, 2022 14.31 14.41 14.13 14.15 491,889 -0.18(-1.25%)
Feb 04, 2022 14.21 14.36 14.00 14.33 885,466 +0.05(+0.35%)
Feb 03, 2022 14.50 14.24 14.28 640,479 -0.27(-1.84%)
Feb 02, 2022 14.48 14.59 14.35 14.54 462,427 +0.09(+0.62%)
Feb 01, 2022 14.59 14.61 14.31 14.45 448,374 -0.14(-0.95%)
Jan 31, 2022 14.36 14.61 14.59 331,186 +0.16(+1.10%)
Jan 28, 2022 14.26 14.42 14.05 14.43 592,235 +0.13(+0.90%)
Jan 27, 2022 14.47 14.66 14.24 14.31 443,984 -0.02(-0.14%)
Jan 26, 2022 14.60 14.68 14.28 14.33 579,865 -0.05(-0.35%)
Jan 25, 2022 14.00 14.45 13.77 14.37 866,549 +0.27(+1.90%)
Jan 24, 2022 14.01 14.15 13.39 14.11 1,346,295 -0.02(-0.14%)
Jan 21, 2022 14.11 14.32 14.03 14.13 682,845 -0.10(-0.70%)
Jan 20, 2022 14.48 14.60 14.21 14.23 469,171 -0.25(-1.72%)
Jan 19, 2022 14.86 14.89 14.45 14.47 515,103 -0.32(-2.15%)
Jan 18, 2022 14.91 14.96 14.77 14.79 348,312 -0.13(-0.87%)
Jan 14, 2022 14.92 0 -0.01(-0.07%)
Jan 13, 2022 15.00 15.08 14.90 14.93 370,580 -0.01(-0.07%)
Jan 12, 2022 14.86 14.98 14.80 14.94 439,666 +0.08(+0.53%)
Jan 11, 2022 14.80 14.93 14.73 14.86 373,914 +0.06(+0.40%)
Jan 10, 2022 14.65 14.82 14.64 14.80 496,369 +0.15(+1.02%)
Jan 07, 2022 14.55 14.72 14.52 14.65 246,973 +0.10(+0.68%)
Jan 06, 2022 14.60 14.67 14.50 14.55 442,729 +0.06(+0.41%)
Jan 05, 2022 14.67 14.78 14.47 14.49 347,179 -0.16(-1.09%)
Jan 04, 2022 14.75 14.88 14.63 14.65 477,686 +0.00(+0.00%)
Jan 03, 2022 14.47 14.77 14.41 14.65 460,980 +0.21(+1.44%)
Dec 31, 2021 14.34 14.48 14.31 14.44 588,910 +0.06(+0.41%)
Dec 30, 2021 14.55 14.70 14.38 14.38 427,358 -0.41(-2.75%)
Dec 29, 2021 14.80 14.85 14.68 14.79 446,091 +0.01(+0.07%)
Dec 28, 2021 14.88 15.01 14.78 14.78 467,160 -0.08(-0.53%)
Dec 27, 2021 14.70 14.88 14.47 14.86 636,796 +0.23(+1.56%)
Dec 23, 2021 14.66 14.80 14.59 14.63 309,239 +0.05(+0.34%)
Dec 22, 2021 14.42 14.66 14.39 14.58 454,430 +0.22(+1.52%)
Dec 21, 2021 13.89 14.45 13.89 14.37 585,444 +0.62(+4.47%)
Dec 20, 2021 13.89 13.89 13.39 13.75 955,512 -0.21(-1.49%)
Dec 17, 2021 13.94 14.12 13.75 13.96 2,697,031 +0.01(+0.07%)
Dec 16, 2021 14.21 14.30 13.85 13.95 817,201 -0.17(-1.19%)
Dec 15, 2021 14.09 14.21 13.75 14.12 653,059 +0.03(+0.21%)
Dec 14, 2021 14.24 14.46 14.08 14.09 632,101 -0.16(-1.11%)
Dec 13, 2021 14.56 14.56 14.11 14.25 864,087 -0.33(-2.25%)
Dec 10, 2021 14.91 14.97 14.52 14.57 367,801 -0.31(-2.07%)
Dec 09, 2021 14.90 14.94 14.80 14.88 314,730 -0.12(-0.79%)
Dec 08, 2021 15.07 15.20 14.98 15.00 377,134 -0.07(-0.46%)
Dec 07, 2021 15.10 15.22 15.05 15.07 307,303 +0.05(+0.33%)
Dec 06, 2021 14.82 15.17 14.71 15.02 314,629 +0.32(+2.16%)
Dec 03, 2021 14.98 14.98 14.59 14.70 413,791 -0.22(-1.46%)
Dec 02, 2021 14.53 15.00 14.47 14.92 436,149 +0.49(+3.37%)
Dec 01, 2021 14.87 15.01 14.41 14.43 588,574 -0.17(-1.16%)
Nov 30, 2021 14.88 14.96 14.45 14.60 711,155 -0.40(-2.65%)
Nov 29, 2021 15.23 15.31 14.92 15.00 476,992 -0.01(-0.07%)
Nov 26, 2021 15.20 15.25 14.76 15.01 500,173 -0.32(-2.07%)
Nov 24, 2021 15.33 15.42 15.27 15.33 265,675 -0.03(-0.19%)
Nov 23, 2021 15.40 15.47 15.33 15.36 284,038 -0.03(-0.19%)
Nov 22, 2021 15.37 15.48 15.28 15.39 375,363 +0.09(+0.58%)
Nov 19, 2021 15.28 15.33 15.15 15.30 280,825 -0.09(-0.58%)
Nov 18, 2021 15.42 15.40 15.33 15.39 287,822 +0.01(+0.06%)
Nov 17, 2021 15.53 15.54 15.27 15.38 389,231 -0.20(-1.27%)
Nov 16, 2021 15.82 15.82 15.56 15.58 452,066 -0.28(-1.75%)
Nov 15, 2021 15.86 16.05 15.79 15.85 487,989 +0.08(+0.50%)
Nov 12, 2021 15.88 15.91 15.77 15.77 179,533 -0.13(-0.81%)
Nov 11, 2021 15.85 15.94 15.73 15.90 302,031 +0.15(+0.94%)
Nov 10, 2021 15.77 15.72 15.75 386,125 -0.01(-0.06%)
Nov 09, 2021 15.72 15.86 15.69 15.76 331,665 +0.02(+0.13%)
Nov 08, 2021 15.82 15.87 15.68 15.74 414,236 +0.03(+0.19%)
Nov 05, 2021 15.31 15.73 15.21 15.71 444,203 +0.54(+3.53%)
Nov 04, 2021 15.56 15.63 15.16 15.18 505,681 -0.36(-2.30%)
Nov 03, 2021 15.48 15.86 15.48 15.54 487,964 +0.02(+0.13%)
Nov 02, 2021 15.66 15.78 15.39 15.52 386,302 -0.25(-1.57%)
Nov 01, 2021 15.65 15.77 15.58 15.76 221,520 +0.27(+1.73%)
Oct 29, 2021 15.58 15.61 15.41 15.50 244,251 -0.08(-0.51%)
Oct 28, 2021 15.63 15.66 15.43 15.58 295,439 -0.07(-0.44%)
Oct 27, 2021 15.68 15.73 15.60 15.65 247,695 -0.04(-0.25%)
Oct 26, 2021 15.75 15.67 15.68 287,085 -0.10(-0.63%)
Oct 25, 2021 15.68 15.81 15.66 15.78 310,222 +0.12(+0.76%)
Oct 22, 2021 15.72 15.78 15.63 15.67 218,209 -0.03(-0.19%)
Oct 21, 2021 15.71 15.75 15.65 15.69 265,450 +0.04(+0.25%)
Oct 20, 2021 15.59 15.72 15.52 15.66 284,721 +0.08(+0.51%)
Oct 19, 2021 15.68 15.69 15.56 15.58 275,730 +0.00(+0.00%)
Oct 18, 2021 15.40 15.64 15.40 15.58 503,486 +0.19(+1.23%)
Oct 15, 2021 15.71 15.76 15.38 15.39 395,911 -0.12(-0.77%)
Oct 14, 2021 15.45 15.67 15.40 15.51 314,007 +0.11(+0.71%)
Oct 13, 2021 15.34 15.43 15.24 15.40 247,356 +0.09(+0.58%)
Oct 12, 2021 15.23 15.42 15.17 15.31 225,056 +0.14(+0.92%)
Oct 11, 2021 15.18 15.31 15.13 15.17 203,908 +0.03(+0.20%)
Oct 08, 2021 15.08 15.25 15.07 15.14 165,419 +0.06(+0.39%)
Oct 07, 2021 15.27 15.34 15.06 15.08 275,899 -0.12(-0.78%)
Oct 06, 2021 15.11 15.22 14.95 15.20 226,644 +0.06(+0.39%)
Oct 05, 2021 15.20 15.29 15.01 15.14 243,517 -0.01(-0.07%)
Oct 04, 2021 15.27 15.40 15.08 15.15 312,021 -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.