Ares Commercial Real Estate Cor (NY: ACRE )

10.67 -0.01 (-0.09%)
Streaming Delayed Price Updated: 11:41 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 13.84 13.98 13.69 13.96 633,100 +0.24(+1.75%)
Mar 31, 2021 13.79 13.95 13.61 13.72 728,158 -0.07(-0.51%)
Mar 30, 2021 13.70 13.91 13.59 13.79 656,992 -0.14(-1.01%)
Mar 29, 2021 13.84 14.12 13.84 13.93 777,474 +0.02(+0.14%)
Mar 26, 2021 14.22 14.25 13.70 13.91 1,187,700 -0.23(-1.63%)
Mar 25, 2021 13.85 14.20 13.59 14.14 1,503,628 +0.26(+1.87%)
Mar 24, 2021 14.04 14.35 13.82 13.88 870,829 -0.01(-0.07%)
Mar 23, 2021 14.11 14.33 13.71 13.89 970,280 -0.36(-2.53%)
Mar 22, 2021 14.41 14.48 14.16 14.25 628,711 -0.04(-0.28%)
Mar 19, 2021 14.16 14.52 14.01 14.29 1,550,000 +0.29(+2.07%)
Mar 18, 2021 14.55 14.55 13.95 14.00 1,100,607 -0.46(-3.18%)
Mar 17, 2021 14.51 14.60 14.26 14.46 1,277,883 +0.01(+0.07%)
Mar 16, 2021 14.28 14.50 14.12 14.45 3,983,930 -0.56(-3.73%)
Mar 15, 2021 14.76 15.05 14.65 15.01 320,495 +0.25(+1.69%)
Mar 12, 2021 14.63 14.91 14.62 14.76 387,100 +0.17(+1.17%)
Mar 11, 2021 14.70 14.77 14.46 14.59 243,368 +0.04(+0.27%)
Mar 10, 2021 14.48 14.79 14.40 14.55 333,296 +0.31(+2.18%)
Mar 09, 2021 14.36 14.54 14.14 14.24 479,846 -0.07(-0.49%)
Mar 08, 2021 14.16 14.47 14.00 14.31 579,591 +0.27(+1.92%)
Mar 05, 2021 13.95 14.04 13.25 14.04 360,000 +0.32(+2.33%)
Mar 04, 2021 14.35 14.35 13.32 13.72 719,188 -0.58(-4.06%)
Mar 03, 2021 14.14 14.47 14.04 14.30 443,626 +0.16(+1.13%)
Mar 02, 2021 14.13 14.26 13.85 14.14 386,357 +0.00(+0.00%)
Mar 01, 2021 14.07 14.26 13.93 14.14 297,935 +0.33(+2.39%)
Feb 26, 2021 13.58 13.98 13.40 13.81 382,000 +0.23(+1.69%)
Feb 25, 2021 14.28 14.30 13.52 13.58 374,387 -0.57(-4.03%)
Feb 24, 2021 14.00 14.29 14.00 14.15 296,326 +0.28(+2.02%)
Feb 23, 2021 13.90 14.00 13.57 13.87 364,409 +0.00(+0.00%)
Feb 22, 2021 13.95 14.37 13.80 13.87 381,235 -0.14(-1.00%)
Feb 19, 2021 13.66 14.37 13.59 14.01 425,600 +0.44(+3.24%)
Feb 18, 2021 13.48 14.20 13.32 13.57 450,584 +0.23(+1.72%)
Feb 17, 2021 13.62 13.62 13.06 13.34 423,821 -0.29(-2.13%)
Feb 16, 2021 13.38 13.75 13.25 13.63 388,767 +0.52(+3.97%)
Feb 12, 2021 12.94 13.24 12.88 13.11 193,200 +0.20(+1.55%)
Feb 11, 2021 12.86 13.09 12.66 12.91 304,760 +0.11(+0.86%)
Feb 10, 2021 12.72 12.98 12.57 12.80 354,515 +0.38(+3.06%)
Feb 09, 2021 12.57 12.60 12.22 12.42 272,916 -0.15(-1.19%)
Feb 08, 2021 12.30 12.70 12.29 12.57 320,193 +0.40(+3.29%)
Feb 05, 2021 12.03 12.38 11.98 12.17 557,000 +0.17(+1.42%)
Feb 04, 2021 11.96 12.09 11.94 12.00 437,841 +0.20(+1.69%)
Feb 03, 2021 12.07 12.15 11.71 11.80 249,882 -0.02(-0.17%)
Feb 02, 2021 11.59 11.85 11.55 11.82 235,570 +0.32(+2.78%)
Feb 01, 2021 11.42 11.61 11.32 11.50 250,770 +0.18(+1.59%)
Jan 29, 2021 11.48 11.66 11.31 11.32 230,900 -0.30(-2.58%)
Jan 28, 2021 11.48 11.68 11.34 11.62 191,945 +0.19(+1.66%)
Jan 27, 2021 11.65 11.65 11.16 11.43 314,252 -0.26(-2.22%)
Jan 26, 2021 11.91 11.99 11.68 11.69 211,395 -0.14(-1.18%)
Jan 25, 2021 12.02 12.12 11.76 11.83 212,399 -0.31(-2.55%)
Jan 22, 2021 11.81 12.15 11.75 12.14 173,800 +0.21(+1.76%)
Jan 21, 2021 12.01 12.15 11.76 11.93 222,689 -0.13(-1.08%)
Jan 20, 2021 12.00 12.10 11.87 12.06 131,669 +0.08(+0.67%)
Jan 19, 2021 12.03 12.13 11.81 11.98 206,686 +0.04(+0.34%)
Jan 15, 2021 12.11 12.11 11.93 11.94 231,200 -0.05(-0.42%)
Jan 14, 2021 12.01 12.08 11.96 11.99 252,003 +0.04(+0.33%)
Jan 13, 2021 11.96 12.18 11.91 11.95 173,909 +0.07(+0.59%)
Jan 12, 2021 11.84 11.90 11.73 11.88 134,564 +0.06(+0.51%)
Jan 11, 2021 11.60 11.97 11.60 11.82 147,291 +0.11(+0.94%)
Jan 08, 2021 11.80 11.83 11.46 11.71 178,100 -0.09(-0.76%)
Jan 07, 2021 12.06 12.08 11.65 11.80 188,659 -0.25(-2.07%)
Jan 06, 2021 11.62 12.22 11.50 12.05 298,675 +0.67(+5.89%)
Jan 05, 2021 11.47 11.55 11.31 11.38 248,607 -0.05(-0.44%)
Jan 04, 2021 11.96 12.02 11.36 11.43 268,916 -0.48(-4.03%)
Dec 31, 2020 11.91 11.91 11.91 407,296 +0.20(+1.71%)
Dec 30, 2020 11.79 11.88 11.46 11.71 407,296 -0.20(-1.68%)
Dec 29, 2020 12.12 12.15 11.77 11.91 307,969 -0.53(-4.26%)
Dec 28, 2020 12.42 12.72 12.30 12.44 405,884 +0.22(+1.80%)
Dec 24, 2020 12.25 12.25 11.92 12.22 142,300 -0.03(-0.24%)
Dec 23, 2020 11.88 12.36 11.88 12.25 234,245 +0.38(+3.20%)
Dec 22, 2020 12.00 12.10 11.74 11.87 409,958 -0.15(-1.25%)
Dec 21, 2020 12.15 12.30 11.84 12.02 406,594 -0.29(-2.36%)
Dec 18, 2020 13.11 13.28 12.18 12.31 2,067,500 -0.79(-6.03%)
Dec 17, 2020 12.92 13.17 12.84 13.10 302,637 +0.22(+1.71%)
Dec 16, 2020 12.63 12.99 12.58 12.88 366,721 +0.31(+2.47%)
Dec 15, 2020 12.10 12.64 12.08 12.57 319,554 +0.62(+5.19%)
Dec 14, 2020 11.79 12.27 11.76 11.95 657,428 +0.35(+3.02%)
Dec 11, 2020 11.73 11.82 11.40 11.60 162,700 -0.13(-1.11%)
Dec 10, 2020 11.66 11.78 11.57 11.73 166,341 -0.05(-0.42%)
Dec 09, 2020 11.92 12.04 11.69 11.78 202,560 -0.04(-0.34%)
Dec 08, 2020 11.78 11.99 11.72 11.82 266,902 -0.04(-0.34%)
Dec 07, 2020 11.99 12.11 11.74 11.86 393,108 +0.01(+0.08%)
Dec 04, 2020 11.94 12.03 11.82 11.85 226,900 +0.05(+0.42%)
Dec 03, 2020 11.78 12.13 11.72 11.80 344,537 +0.02(+0.17%)
Dec 02, 2020 11.40 12.02 11.38 11.78 332,295 +0.35(+3.06%)
Dec 01, 2020 11.26 11.59 11.23 11.43 289,272 +0.29(+2.60%)
Nov 30, 2020 11.39 11.41 11.08 11.14 286,265 -0.27(-2.37%)
Nov 27, 2020 11.43 11.55 11.27 11.41 94,200 +0.16(+1.42%)
Nov 25, 2020 11.60 11.60 11.23 11.25 422,300 -0.35(-3.02%)
Nov 24, 2020 11.68 12.02 11.52 11.60 456,179 +0.27(+2.38%)
Nov 23, 2020 11.21 11.36 11.11 11.33 187,105 +0.25(+2.26%)
Nov 20, 2020 10.88 11.15 10.88 11.08 236,600 -0.05(-0.45%)
Nov 19, 2020 10.92 11.14 10.83 11.13 216,205 +0.13(+1.18%)
Nov 18, 2020 11.13 11.30 10.97 11.00 209,096 +0.00(+0.00%)
Nov 17, 2020 11.03 11.05 10.83 11.00 302,815 -0.15(-1.35%)
Nov 16, 2020 10.79 11.15 10.66 11.15 389,928 +0.79(+7.63%)
Nov 13, 2020 10.20 10.43 10.05 10.36 187,300 +0.31(+3.08%)
Nov 12, 2020 10.31 10.37 9.880 10.05 177,319 -0.45(-4.29%)
Nov 11, 2020 10.81 10.81 10.14 10.50 230,798 -0.25(-2.33%)
Nov 10, 2020 10.36 10.94 10.36 10.75 431,498 +0.44(+4.27%)
Nov 09, 2020 9.940 10.62 9.860 10.31 544,762 +0.90(+9.56%)
Nov 06, 2020 9.790 9.870 9.370 9.410 130,000 -0.33(-3.39%)
Nov 05, 2020 9.700 9.940 9.690 9.740 146,125 +0.06(+0.62%)
Nov 04, 2020 9.810 9.850 9.500 9.680 204,171 -0.26(-2.62%)
Nov 03, 2020 9.890 9.970 9.700 9.940 258,668 +0.19(+1.95%)
Nov 02, 2020 9.420 9.790 9.420 9.750 225,405 +0.44(+4.73%)
Oct 30, 2020 9.410 9.600 9.197 9.310 218,400 -0.12(-1.27%)
Oct 29, 2020 9.260 9.640 8.860 9.430 312,237 +0.46(+5.13%)
Oct 28, 2020 9.000 9.140 8.850 8.970 264,570 -0.18(-1.97%)
Oct 27, 2020 9.180 9.430 9.100 9.150 139,007 +0.02(+0.22%)
Oct 26, 2020 9.230 9.258 9.015 9.130 248,598 -0.23(-2.46%)
Oct 23, 2020 9.210 9.460 9.160 9.360 126,700 +0.15(+1.63%)
Oct 22, 2020 9.140 9.250 9.110 9.210 127,444 +0.07(+0.77%)
Oct 21, 2020 9.220 9.300 9.100 9.140 143,083 -0.13(-1.40%)
Oct 20, 2020 9.230 9.360 9.200 9.270 222,929 +0.00(+0.00%)
Oct 19, 2020 9.500 9.590 9.230 9.270 174,294 -0.19(-2.01%)
Oct 16, 2020 9.690 9.690 9.410 9.460 207,500 -0.30(-3.07%)
Oct 15, 2020 9.640 9.830 9.510 9.760 234,848 +0.23(+2.41%)
Oct 14, 2020 9.540 9.700 9.400 9.530 159,073 +0.06(+0.63%)
Oct 13, 2020 9.570 9.610 9.460 9.470 192,258 -0.09(-0.94%)
Oct 12, 2020 9.540 9.630 9.420 9.560 114,821 +0.04(+0.42%)
Oct 09, 2020 9.720 9.780 9.415 9.520 167,500 -0.12(-1.24%)
Oct 08, 2020 9.490 9.660 9.438 9.640 182,079 +0.27(+2.88%)
Oct 07, 2020 9.580 9.610 9.210 9.370 206,803 -0.09(-0.95%)
Oct 06, 2020 9.700 9.850 9.460 9.460 231,209 -0.15(-1.56%)
Oct 05, 2020 9.550 9.690 9.488 9.610 191,489 +0.12(+1.26%)
Oct 02, 2020 9.190 9.550 9.050 9.490 232,100 +0.16(+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.