Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

9.725 -0.085 (-0.87%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.524 9.855 9.841 2,743,882 +0.26(+2.71%)
Jan 28, 2022 9.459 9.574 9.271 9.581 2,190,712 +0.10(+1.06%)
Jan 27, 2022 9.632 9.776 9.412 9.481 1,320,669 -0.09(-0.98%)
Jan 26, 2022 9.704 9.859 9.549 9.574 1,344,804 -0.07(-0.75%)
Jan 25, 2022 9.401 9.733 9.293 9.646 1,816,119 +0.13(+1.36%)
Jan 24, 2022 9.452 9.571 9.128 9.517 2,012,870 -0.06(-0.60%)
Jan 21, 2022 9.697 9.776 9.556 9.574 2,228,594 -0.14(-1.41%)
Jan 20, 2022 9.935 10.05 9.711 9.711 1,949,780 -0.24(-2.39%)
Jan 19, 2022 10.06 10.19 9.942 9.949 1,223,353 -0.11(-1.08%)
Jan 18, 2022 10.13 10.28 10.05 10.06 1,819,591 -0.05(-0.50%)
Jan 14, 2022 10.11 0 +0.06(+0.57%)
Jan 13, 2022 10.01 10.19 10.000 10.05 1,216,713 +0.12(+1.23%)
Jan 12, 2022 10.01 10.07 9.877 9.928 1,494,411 -0.09(-0.86%)
Jan 11, 2022 9.812 10.01 9.798 10.01 1,116,489 +0.17(+1.68%)
Jan 10, 2022 9.863 9.978 9.798 9.848 1,679,534 -0.04(-0.36%)
Jan 07, 2022 9.783 9.928 9.733 9.884 1,328,701 +0.14(+1.41%)
Jan 06, 2022 9.798 9.899 9.729 9.747 984,693 +0.02(+0.22%)
Jan 05, 2022 9.754 9.859 9.682 9.726 1,442,118 +0.04(+0.37%)
Jan 04, 2022 9.668 9.834 9.654 9.690 1,228,034 +0.09(+0.90%)
Jan 03, 2022 9.567 9.733 9.567 9.603 2,410,427 +0.12(+1.22%)
Dec 31, 2021 9.430 9.531 9.416 9.488 1,535,285 +0.08(+0.84%)
Dec 30, 2021 9.495 9.596 9.401 9.408 2,228,242 -0.11(-1.14%)
Dec 29, 2021 9.488 9.538 9.415 9.517 1,382,816 +0.04(+0.37%)
Dec 28, 2021 9.453 9.608 9.425 9.481 1,048,992 +0.03(+0.30%)
Dec 27, 2021 9.453 9.481 9.278 9.453 1,278,054 +0.00(+0.00%)
Dec 23, 2021 9.411 9.549 9.393 9.453 917,267 +0.06(+0.60%)
Dec 22, 2021 9.278 9.446 9.243 9.397 1,384,877 +0.08(+0.90%)
Dec 21, 2021 8.962 9.355 8.962 9.313 1,516,289 +0.43(+4.82%)
Dec 20, 2021 9.025 9.046 8.737 8.884 2,197,047 -0.23(-2.54%)
Dec 17, 2021 9.078 9.225 8.983 9.116 4,084,581 -0.02(-0.23%)
Dec 16, 2021 9.376 9.390 9.060 9.137 1,894,697 -0.10(-1.06%)
Dec 15, 2021 9.060 9.236 8.962 9.236 1,885,174 +0.20(+2.18%)
Dec 14, 2021 9.215 9.313 9.032 9.039 1,473,355 -0.15(-1.68%)
Dec 13, 2021 9.348 9.352 9.081 9.194 2,136,851 -0.23(-2.46%)
Dec 10, 2021 9.713 9.720 9.369 9.425 1,801,400 -0.21(-2.19%)
Dec 09, 2021 9.762 9.762 9.587 9.636 1,326,450 -0.15(-1.58%)
Dec 08, 2021 9.875 9.924 9.790 9.790 1,642,982 -0.06(-0.57%)
Dec 07, 2021 9.903 9.971 9.822 9.847 1,387,905 +0.01(+0.07%)
Dec 06, 2021 9.713 9.945 9.636 9.840 1,807,693 +0.32(+3.32%)
Dec 03, 2021 9.790 9.790 9.496 9.524 1,724,657 -0.16(-1.67%)
Dec 02, 2021 9.481 9.734 9.404 9.685 1,427,462 +0.31(+3.30%)
Dec 01, 2021 9.692 9.840 9.369 9.376 1,968,558 -0.13(-1.33%)
Nov 30, 2021 9.664 9.678 9.432 9.503 1,892,698 -0.27(-2.73%)
Nov 29, 2021 9.952 9.952 9.661 9.769 1,539,698 -0.07(-0.71%)
Nov 26, 2021 9.833 9.889 9.503 9.840 1,619,357 -0.13(-1.34%)
Nov 24, 2021 9.952 10.02 9.903 9.973 545,623 +0.01(+0.07%)
Nov 23, 2021 9.903 9.994 9.819 9.966 1,286,770 +0.09(+0.92%)
Nov 22, 2021 10.04 10.11 9.875 9.875 1,155,457 -0.10(-0.99%)
Nov 19, 2021 9.924 10.04 9.875 9.973 1,256,587 -0.04(-0.42%)
Nov 18, 2021 10.11 10.03 9.857 10.02 1,494,196 -0.06(-0.56%)
Nov 17, 2021 10.22 10.25 9.889 10.07 4,333,460 -0.15(-1.51%)
Nov 16, 2021 10.44 10.52 10.13 10.23 3,410,439 -0.21(-2.02%)
Nov 15, 2021 10.64 10.71 10.33 10.44 3,391,968 -0.19(-1.79%)
Nov 12, 2021 10.82 10.82 10.58 10.63 1,522,815 -0.21(-1.94%)
Nov 11, 2021 10.76 10.85 10.75 10.84 585,868 +0.09(+0.85%)
Nov 10, 2021 10.86 10.71 10.75 1,187,522 -0.12(-1.10%)
Nov 09, 2021 10.89 10.96 10.82 10.87 1,050,191 -0.04(-0.39%)
Nov 08, 2021 11.02 11.07 10.82 10.91 1,186,631 -0.08(-0.70%)
Nov 05, 2021 10.75 10.98 10.73 10.98 2,019,675 +0.34(+3.17%)
Nov 04, 2021 10.77 10.82 10.56 10.65 957,199 -0.10(-0.92%)
Nov 03, 2021 10.57 10.81 10.57 10.75 1,346,020 +0.14(+1.32%)
Nov 02, 2021 10.86 10.86 10.55 10.61 1,051,740 -0.26(-2.39%)
Nov 01, 2021 10.65 10.87 10.70 10.87 1,477,532 +0.23(+2.18%)
Oct 29, 2021 10.64 10.65 10.54 10.63 1,174,377 -0.02(-0.20%)
Oct 28, 2021 10.57 10.68 10.50 10.65 1,055,616 +0.14(+1.34%)
Oct 27, 2021 10.54 10.64 10.49 10.51 1,110,712 -0.05(-0.46%)
Oct 26, 2021 10.89 10.56 2,130,997 -0.37(-3.40%)
Oct 25, 2021 10.89 10.99 10.88 10.94 829,719 +0.05(+0.45%)
Oct 22, 2021 10.93 10.97 10.82 10.89 780,612 +0.01(+0.06%)
Oct 21, 2021 10.92 11.03 10.83 10.88 975,608 -0.03(-0.26%)
Oct 20, 2021 10.72 10.97 10.72 10.91 691,032 +0.15(+1.37%)
Oct 19, 2021 10.84 10.84 10.73 10.76 613,103 -0.04(-0.39%)
Oct 18, 2021 10.73 10.84 10.70 10.80 667,186 +0.04(+0.39%)
Oct 15, 2021 11.00 11.22 10.76 10.76 972,079 -0.08(-0.71%)
Oct 14, 2021 10.82 10.92 10.80 10.84 695,450 +0.05(+0.46%)
Oct 13, 2021 10.73 10.80 10.65 10.79 574,595 +0.06(+0.52%)
Oct 12, 2021 10.65 10.89 10.60 10.73 928,324 +0.12(+1.13%)
Oct 11, 2021 10.64 10.73 10.56 10.61 478,494 -0.01(-0.07%)
Oct 08, 2021 10.63 10.71 10.59 10.62 383,652 -0.02(-0.20%)
Oct 07, 2021 10.68 10.80 10.60 10.64 964,936 -0.01(-0.07%)
Oct 06, 2021 10.54 10.65 10.44 10.65 643,630 +0.01(+0.07%)
Oct 05, 2021 10.59 10.69 10.50 10.64 756,638 +0.06(+0.53%)
Oct 04, 2021 10.65 10.77 10.57 10.58 849,452 -0.04(-0.40%)
Oct 01, 2021 10.48 10.70 10.42 10.63 1,237,006 +0.21(+2.02%)
Sep 30, 2021 10.60 10.63 10.42 10.42 1,104,759 -0.12(-1.13%)
Sep 29, 2021 10.54 10.59 10.43 10.54 975,818 +0.01(+0.07%)
Sep 28, 2021 10.60 10.64 10.47 10.53 1,399,536 -0.05(-0.52%)
Sep 27, 2021 10.53 10.75 10.51 10.58 1,156,270 +0.11(+1.05%)
Sep 24, 2021 10.47 10.52 10.41 10.47 945,201 +0.00(+0.00%)
Sep 23, 2021 10.43 10.52 10.43 10.47 861,206 +0.08(+0.79%)
Sep 22, 2021 10.27 10.50 10.26 10.39 860,413 +0.18(+1.75%)
Sep 21, 2021 10.24 10.35 10.20 10.21 1,105,628 -0.01(-0.07%)
Sep 20, 2021 10.26 10.33 10.06 10.22 1,877,366 -0.23(-2.17%)
Sep 17, 2021 10.44 10.49 10.36 10.45 2,454,705 +0.06(+0.60%)
Sep 16, 2021 10.43 10.47 10.37 10.38 604,042 -0.04(-0.40%)
Sep 15, 2021 10.27 10.44 10.25 10.43 791,124 +0.15(+1.47%)
Sep 14, 2021 10.37 10.37 10.21 10.27 805,891 -0.03(-0.33%)
Sep 13, 2021 10.25 10.32 10.16 10.31 813,544 +0.14(+1.42%)
Sep 10, 2021 10.43 10.48 10.16 10.16 1,151,769 -0.27(-2.57%)
Sep 09, 2021 10.36 10.58 10.34 10.43 735,737 +0.05(+0.53%)
Sep 08, 2021 10.53 10.57 10.37 10.38 1,406,814 -0.20(-1.88%)
Sep 07, 2021 10.64 10.72 10.53 10.58 1,013,577 -0.05(-0.52%)
Sep 03, 2021 10.60 10.60 10.54 10.63 680,578 -0.01(-0.06%)
Sep 02, 2021 10.76 10.76 10.61 10.64 680,785 -0.08(-0.77%)
Sep 01, 2021 10.69 10.79 10.62 10.72 806,846 +0.05(+0.45%)
Aug 31, 2021 10.60 10.74 10.60 10.67 646,719 +0.08(+0.71%)
Aug 30, 2021 10.71 10.71 10.54 10.60 761,780 -0.08(-0.71%)
Aug 27, 2021 10.36 10.70 10.36 10.67 1,065,488 +0.33(+3.19%)
Aug 26, 2021 10.53 10.60 10.34 10.34 738,328 -0.21(-2.02%)
Aug 25, 2021 10.40 10.62 10.38 10.56 922,602 +0.12(+1.12%)
Aug 24, 2021 10.46 10.49 10.39 10.44 742,447 +0.05(+0.53%)
Aug 23, 2021 10.35 10.40 10.29 10.38 658,595 +0.10(+1.00%)
Aug 20, 2021 10.06 10.28 10.02 10.28 891,725 +0.16(+1.63%)
Aug 19, 2021 10.17 10.21 10.04 10.12 1,290,100 -0.19(-1.86%)
Aug 18, 2021 10.34 10.50 10.30 10.31 1,059,864 -0.11(-1.05%)
Aug 17, 2021 10.29 10.43 10.21 10.42 1,196,963 +0.05(+0.53%)
Aug 16, 2021 10.43 10.44 10.31 10.36 731,375 -0.10(-0.98%)
Aug 13, 2021 10.47 10.52 10.43 10.47 954,284 -0.02(-0.20%)
Aug 12, 2021 10.57 10.57 10.44 10.49 815,187 -0.08(-0.78%)
Aug 11, 2021 10.57 10.58 10.45 10.57 680,664 +0.01(+0.13%)
Aug 10, 2021 10.38 10.57 10.32 10.56 887,980 +0.17(+1.65%)
Aug 09, 2021 10.51 10.56 10.38 10.38 569,361 -0.18(-1.69%)
Aug 06, 2021 10.62 10.71 10.49 10.56 615,912 +0.05(+0.46%)
Aug 05, 2021 10.36 10.54 10.36 10.51 768,249 +0.21(+2.07%)
Aug 04, 2021 10.45 10.53 10.30 10.30 1,071,934 -0.23(-2.22%)
Aug 03, 2021 10.39 10.58 10.16 10.53 1,935,969 +0.19(+1.79%)
Aug 02, 2021 10.46 10.64 10.34 10.35 1,189,589 -0.10(-0.92%)
Jul 30, 2021 10.60 10.75 10.36 10.45 1,461,656 -0.11(-1.04%)
Jul 29, 2021 10.67 10.82 10.52 10.56 2,428,843 -0.05(-0.52%)
Jul 28, 2021 10.62 10.73 10.49 10.61 1,026,073 +0.03(+0.26%)
Jul 27, 2021 10.66 10.67 10.42 10.58 966,732 -0.16(-1.47%)
Jul 26, 2021 10.70 10.93 10.70 10.74 1,087,372 +0.09(+0.84%)
Jul 23, 2021 10.66 10.74 10.51 10.65 917,612 +0.10(+0.91%)
Jul 22, 2021 10.80 10.85 10.53 10.56 931,845 -0.27(-2.53%)
Jul 21, 2021 10.67 10.91 10.67 10.83 1,590,447 +0.22(+2.07%)
Jul 20, 2021 10.28 10.71 10.25 10.61 1,929,160 +0.35(+3.41%)
Jul 19, 2021 10.28 10.39 10.02 10.26 2,066,312 -0.24(-2.29%)
Jul 16, 2021 10.60 10.68 10.38 10.50 1,449,762 +0.01(+0.07%)
Jul 15, 2021 10.44 10.62 10.36 10.49 2,063,085 +0.05(+0.53%)
Jul 14, 2021 10.58 10.74 10.36 10.44 1,169,152 -0.16(-1.49%)
Jul 13, 2021 10.78 10.79 10.56 10.60 999,315 -0.25(-2.28%)
Jul 12, 2021 10.78 10.85 10.61 10.84 870,783 +0.08(+0.70%)
Jul 09, 2021 10.36 10.78 10.36 10.77 1,288,080 +0.49(+4.81%)
Jul 08, 2021 10.40 10.53 10.15 10.27 2,090,629 -0.27(-2.54%)
Jul 07, 2021 10.72 10.74 10.46 10.54 1,088,252 -0.17(-1.60%)
Jul 06, 2021 10.86 10.89 10.58 10.71 1,118,081 -0.14(-1.27%)
Jul 02, 2021 11.02 11.02 10.84 10.85 706,591 -0.14(-1.25%)
Jul 01, 2021 10.99 11.07 10.91 10.99 868,337 +0.04(+0.38%)
Jun 30, 2021 10.84 10.99 10.80 10.95 989,741 +0.08(+0.69%)
Jun 29, 2021 10.98 11.08 10.87 10.87 850,347 -0.12(-1.06%)
Jun 28, 2021 11.10 11.10 10.79 10.99 1,198,766 -0.11(-0.97%)
Jun 25, 2021 11.16 11.22 11.08 11.10 2,569,060 -0.05(-0.42%)
Jun 24, 2021 11.02 11.18 10.95 11.14 1,068,419 +0.17(+1.59%)
Jun 23, 2021 11.05 11.14 10.97 10.97 1,469,535 -0.05(-0.43%)
Jun 22, 2021 11.03 11.08 10.89 11.01 847,374 -0.03(-0.24%)
Jun 21, 2021 10.69 11.06 10.69 11.04 1,017,398 +0.36(+3.40%)
Jun 18, 2021 10.93 10.93 10.55 10.68 3,153,615 -0.36(-3.28%)
Jun 17, 2021 11.30 11.35 10.92 11.04 1,293,521 -0.23(-2.03%)
Jun 16, 2021 11.08 11.38 11.06 11.27 1,479,928 +0.19(+1.76%)
Jun 15, 2021 11.13 11.14 10.98 11.08 1,022,293 -0.03(-0.30%)
Jun 14, 2021 11.21 11.29 11.08 11.11 915,275 -0.01(-0.12%)
Jun 11, 2021 11.02 11.13 10.92 11.12 812,884 +0.14(+1.28%)
Jun 10, 2021 11.23 11.25 10.98 10.98 1,064,808 -0.12(-1.09%)
Jun 09, 2021 11.16 11.24 11.08 11.10 1,472,072 -0.05(-0.48%)
Jun 08, 2021 11.08 11.25 11.06 11.16 1,820,022 +0.07(+0.67%)
Jun 07, 2021 10.79 11.12 10.78 11.08 1,564,383 +0.31(+2.87%)
Jun 04, 2021 10.78 10.81 10.57 10.77 1,368,717 +0.03(+0.25%)
Jun 03, 2021 10.65 10.75 10.59 10.75 837,584 +0.07(+0.63%)
Jun 02, 2021 10.79 10.79 10.62 10.68 1,081,173 -0.01(-0.13%)
Jun 01, 2021 10.43 10.73 10.28 10.69 1,512,940 +0.18(+1.72%)
May 28, 2021 10.48 10.54 10.42 10.51 722,968 +0.07(+0.71%)
May 27, 2021 10.50 10.54 10.42 10.44 791,269 +0.01(+0.13%)
May 26, 2021 10.23 10.46 10.20 10.42 1,111,060 +0.21(+2.04%)
May 25, 2021 10.37 10.46 10.20 10.22 1,242,077 -0.13(-1.30%)
May 24, 2021 10.34 10.41 10.23 10.35 984,290 +0.04(+0.39%)
May 21, 2021 10.37 10.41 10.25 10.31 893,085 -0.01(-0.13%)
May 20, 2021 10.11 10.37 10.07 10.32 1,072,014 +0.21(+2.13%)
May 19, 2021 9.974 10.14 9.886 10.11 1,446,096 +0.07(+0.67%)
May 18, 2021 10.23 10.25 10.04 10.04 2,242,790 -0.17(-1.64%)
May 17, 2021 10.13 10.24 10.01 10.21 832,291 +0.00(+0.00%)
May 14, 2021 10.07 10.22 10.05 10.21 1,000,559 +0.18(+1.81%)
May 13, 2021 9.671 10.07 9.631 10.03 1,461,541 +0.40(+4.11%)
May 12, 2021 9.994 10.01 9.608 9.631 1,720,036 -0.38(-3.82%)
May 11, 2021 9.980 10.04 9.839 10.01 1,080,171 -0.09(-0.93%)
May 10, 2021 10.32 10.37 10.10 10.11 1,492,637 -0.16(-1.57%)
May 07, 2021 10.24 10.36 10.22 10.27 1,061,875 -0.02(-0.20%)
May 06, 2021 10.23 10.30 10.09 10.29 1,209,057 +0.05(+0.53%)
May 05, 2021 10.19 10.31 10.03 10.24 1,092,538 +0.11(+1.06%)
May 04, 2021 10.32 10.34 10.07 10.13 1,449,484 -0.19(-1.89%)
May 03, 2021 10.31 10.37 10.24 10.32 1,676,936 +0.11(+1.05%)
Apr 30, 2021 10.24 10.28 10.15 10.22 1,332,741 -0.11(-1.04%)
Apr 29, 2021 10.28 10.44 10.20 10.32 2,238,295 +0.08(+0.79%)
Apr 28, 2021 10.32 10.35 10.21 10.24 1,931,013 +0.00(+0.00%)
Apr 27, 2021 10.05 10.26 10.03 10.24 1,286,409 +0.19(+1.94%)
Apr 26, 2021 10.22 10.31 10.03 10.05 1,141,935 -0.10(-0.99%)
Apr 23, 2021 9.994 10.27 9.974 10.15 1,383,960 +0.20(+2.03%)
Apr 22, 2021 10.05 10.11 9.927 9.947 1,121,151 -0.11(-1.13%)
Apr 21, 2021 9.806 10.06 9.698 10.06 1,415,308 +0.26(+2.60%)
Apr 20, 2021 9.799 9.826 9.584 9.806 1,372,050 -0.02(-0.21%)
Apr 19, 2021 10.04 10.05 9.786 9.826 1,126,996 -0.21(-2.14%)
Apr 16, 2021 10.07 10.19 10.04 10.04 1,271,099 -0.02(-0.20%)
Apr 15, 2021 10.07 10.07 9.886 10.06 960,193 +0.08(+0.81%)
Apr 14, 2021 9.873 10.05 9.866 9.980 1,045,651 +0.11(+1.09%)
Apr 13, 2021 9.779 9.927 9.712 9.873 876,457 +0.06(+0.62%)
Apr 12, 2021 9.739 9.846 9.678 9.812 1,141,731 +0.09(+0.90%)
Apr 09, 2021 9.671 9.725 9.611 9.725 1,150,794 +0.05(+0.56%)
Apr 08, 2021 9.477 9.671 9.403 9.671 1,194,802 +0.19(+1.98%)
Apr 07, 2021 9.490 9.545 9.423 9.483 749,143 +0.02(+0.21%)
Apr 06, 2021 9.503 9.550 9.450 9.463 776,133 -0.03(-0.28%)
Apr 05, 2021 9.591 9.624 9.396 9.490 946,824 -0.05(-0.56%)
Apr 01, 2021 9.409 9.550 9.309 9.544 930,730 +0.16(+1.72%)
Mar 31, 2021 9.483 9.577 9.376 9.383 2,174,969 -0.16(-1.69%)
Mar 30, 2021 9.396 9.564 9.342 9.544 1,192,945 +0.24(+2.53%)
Mar 29, 2021 9.499 9.597 9.309 9.309 1,763,362 -0.20(-2.07%)
Mar 26, 2021 9.433 9.531 9.282 9.505 1,522,712 +0.20(+2.11%)
Mar 25, 2021 9.132 9.392 8.955 9.309 2,013,069 +0.15(+1.65%)
Mar 24, 2021 9.309 9.590 9.158 9.158 2,375,256 -0.04(-0.43%)
Mar 23, 2021 9.387 9.479 9.151 9.197 1,254,729 -0.28(-2.97%)
Mar 22, 2021 9.610 9.610 9.384 9.479 1,707,334 -0.10(-1.09%)
Mar 19, 2021 9.558 9.787 9.355 9.584 4,526,617 +0.05(+0.48%)
Mar 18, 2021 9.826 9.898 9.492 9.538 1,489,286 -0.27(-2.74%)
Mar 17, 2021 9.577 9.807 9.538 9.807 1,160,224 +0.28(+2.96%)
Mar 16, 2021 9.597 9.662 9.446 9.525 1,274,949 -0.14(-1.49%)
Mar 15, 2021 9.597 9.669 9.528 9.669 1,328,100 +0.07(+0.75%)
Mar 12, 2021 9.446 9.656 9.446 9.597 1,586,979 +0.22(+2.30%)
Mar 11, 2021 9.433 9.489 9.263 9.381 1,126,528 +0.07(+0.77%)
Mar 10, 2021 9.112 9.381 9.112 9.309 1,374,045 +0.20(+2.16%)
Mar 09, 2021 9.256 9.256 9.047 9.112 1,317,405 -0.14(-1.56%)
Mar 08, 2021 9.086 9.374 9.053 9.256 1,832,848 +0.25(+2.76%)
Mar 05, 2021 8.968 9.047 8.568 9.007 1,772,605 +0.18(+2.08%)
Mar 04, 2021 9.060 9.112 8.621 8.824 1,771,192 -0.24(-2.60%)
Mar 03, 2021 8.975 9.237 8.942 9.060 1,192,172 +0.11(+1.24%)
Mar 02, 2021 8.876 9.001 8.680 8.948 1,567,647 +0.07(+0.81%)
Mar 01, 2021 8.844 9.034 8.837 8.876 1,142,825 +0.17(+1.96%)
Feb 26, 2021 8.588 8.811 8.490 8.706 1,616,441 +0.16(+1.92%)
Feb 25, 2021 8.948 9.079 8.516 8.542 1,324,006 -0.37(-4.19%)
Feb 24, 2021 8.575 8.948 8.575 8.916 1,206,784 +0.38(+4.45%)
Feb 23, 2021 8.562 8.614 8.392 8.536 1,210,879 -0.03(-0.31%)
Feb 22, 2021 8.418 8.601 8.365 8.562 1,435,355 +0.12(+1.40%)
Feb 19, 2021 8.261 8.464 8.261 8.444 994,228 +0.22(+2.63%)
Feb 18, 2021 8.320 8.483 8.221 8.228 1,303,736 -0.12(-1.49%)
Feb 17, 2021 8.516 8.614 8.287 8.352 1,223,113 -0.22(-2.52%)
Feb 16, 2021 8.516 8.595 8.470 8.568 1,117,744 +0.14(+1.63%)
Feb 12, 2021 8.385 8.503 8.320 8.431 1,185,807 +0.09(+1.02%)
Feb 11, 2021 8.136 8.385 8.136 8.346 1,606,165 +0.23(+2.82%)
Feb 10, 2021 8.051 8.162 7.999 8.116 1,227,815 +0.14(+1.81%)
Feb 09, 2021 7.959 8.044 7.900 7.972 1,029,407 +0.00(+0.00%)
Feb 08, 2021 7.822 7.979 7.822 7.972 1,041,338 +0.18(+2.27%)
Feb 05, 2021 7.815 7.910 7.763 7.795 1,521,644 +0.04(+0.51%)
Feb 04, 2021 7.592 7.822 7.586 7.756 1,819,096 +0.22(+2.96%)
Feb 03, 2021 7.658 7.684 7.514 7.533 1,496,894 -0.12(-1.63%)
Feb 02, 2021 7.599 7.691 7.501 7.658 1,519,058 +0.13(+1.74%)
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.