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

Apollo Commercial Real Estate (NY: ARI )

9.650 -0.160 (-1.63%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Feb 01, 2021 7.370 7.533 7.219 7.527 1,497,587 +0.20(+2.77%)
Jan 29, 2021 7.671 7.684 7.324 7.324 2,976,884 -0.39(-5.01%)
Jan 28, 2021 7.632 7.789 7.527 7.710 1,570,244 +0.14(+1.90%)
Jan 27, 2021 7.605 7.710 7.553 7.566 1,853,969 -0.12(-1.53%)
Jan 26, 2021 7.828 7.848 7.651 7.684 2,056,369 -0.11(-1.43%)
Jan 25, 2021 7.697 7.822 7.599 7.795 1,118,285 +0.04(+0.51%)
Jan 22, 2021 7.566 7.756 7.547 7.756 1,131,768 +0.10(+1.37%)
Jan 21, 2021 7.697 7.750 7.560 7.651 1,275,873 -0.07(-0.85%)
Jan 20, 2021 7.605 7.737 7.605 7.717 973,771 +0.12(+1.55%)
Jan 19, 2021 7.566 7.658 7.507 7.599 1,256,324 +0.07(+0.87%)
Jan 15, 2021 7.645 7.645 7.502 7.533 1,319,226 -0.14(-1.79%)
Jan 14, 2021 7.540 7.691 7.474 7.671 1,192,643 +0.19(+2.54%)
Jan 13, 2021 7.442 7.566 7.416 7.481 866,195 +0.04(+0.53%)
Jan 12, 2021 7.383 7.455 7.337 7.442 1,098,772 +0.07(+0.98%)
Jan 11, 2021 7.350 7.501 7.330 7.370 1,126,441 -0.04(-0.53%)
Jan 08, 2021 7.376 7.409 7.232 7.409 1,522,712 +0.02(+0.27%)
Jan 07, 2021 7.560 7.592 7.298 7.389 1,352,243 -0.18(-2.42%)
Jan 06, 2021 7.278 7.678 7.271 7.573 2,995,807 +0.43(+5.96%)
Jan 05, 2021 7.095 7.206 7.075 7.147 1,453,486 +0.07(+0.93%)
Jan 04, 2021 7.422 7.429 7.003 7.081 2,136,860 -0.24(-3.22%)
Dec 31, 2020 7.317 7.317 7.317 1,791,090 -0.05(-0.62%)
Dec 30, 2020 7.370 7.448 7.304 7.363 1,791,090 +0.01(+0.09%)
Dec 29, 2020 7.388 7.477 7.318 7.357 1,735,566 -0.03(-0.43%)
Dec 28, 2020 7.338 7.496 7.338 7.388 1,607,157 +0.06(+0.78%)
Dec 24, 2020 7.338 7.407 7.223 7.331 680,486 +0.03(+0.44%)
Dec 23, 2020 7.236 7.433 7.195 7.299 2,167,204 +0.08(+1.14%)
Dec 22, 2020 7.242 7.287 7.166 7.217 1,257,951 +0.02(+0.26%)
Dec 21, 2020 7.261 7.331 7.147 7.198 1,978,778 -0.15(-2.07%)
Dec 18, 2020 7.496 7.655 7.293 7.350 7,003,198 -0.11(-1.45%)
Dec 17, 2020 7.496 7.528 7.284 7.458 1,836,593 +0.01(+0.09%)
Dec 16, 2020 7.465 7.515 7.376 7.452 2,056,723 -0.02(-0.26%)
Dec 15, 2020 7.306 7.534 7.306 7.471 2,515,327 +0.17(+2.26%)
Dec 14, 2020 7.185 7.369 7.141 7.306 3,083,033 +0.13(+1.77%)
Dec 11, 2020 7.083 7.191 7.045 7.179 1,513,817 +0.09(+1.25%)
Dec 10, 2020 7.064 7.166 7.020 7.090 1,538,929 -0.05(-0.71%)
Dec 09, 2020 7.299 7.299 7.071 7.141 1,249,275 -0.08(-1.06%)
Dec 08, 2020 7.090 7.255 7.075 7.217 1,188,697 +0.08(+1.07%)
Dec 07, 2020 7.287 7.312 7.083 7.141 2,051,826 -0.17(-2.35%)
Dec 04, 2020 7.172 7.369 7.172 7.312 2,038,152 +0.23(+3.23%)
Dec 03, 2020 7.242 7.274 7.058 7.083 1,412,653 -0.08(-1.06%)
Dec 02, 2020 7.033 7.217 6.975 7.160 1,554,015 +0.13(+1.90%)
Dec 01, 2020 6.975 7.102 6.925 7.026 1,977,563 +0.18(+2.60%)
Nov 30, 2020 7.115 7.153 6.823 6.848 2,138,342 -0.27(-3.75%)
Nov 27, 2020 7.172 7.312 7.109 7.115 1,023,326 -0.08(-1.06%)
Nov 25, 2020 7.229 7.274 7.058 7.191 1,362,388 -0.06(-0.79%)
Nov 24, 2020 7.210 7.433 7.191 7.249 2,494,558 +0.20(+2.89%)
Nov 23, 2020 6.823 7.090 6.823 7.045 2,219,006 +0.29(+4.33%)
Nov 20, 2020 6.861 6.887 6.658 6.753 1,501,697 -0.13(-1.94%)
Nov 19, 2020 6.778 6.893 6.670 6.886 1,026,356 +0.07(+1.03%)
Nov 18, 2020 6.944 7.096 6.810 6.817 1,998,697 -0.08(-1.20%)
Nov 17, 2020 6.759 6.944 6.715 6.899 1,297,072 +0.07(+1.02%)
Nov 16, 2020 6.810 6.956 6.727 6.829 2,231,342 +0.32(+4.98%)
Nov 13, 2020 6.378 6.556 6.378 6.505 1,401,269 +0.16(+2.50%)
Nov 12, 2020 6.435 6.543 6.264 6.346 1,594,637 -0.20(-3.01%)
Nov 11, 2020 7.071 7.083 6.480 6.543 2,691,598 -0.48(-6.87%)
Nov 10, 2020 6.404 7.122 6.378 7.026 4,295,348 +0.67(+10.49%)
Nov 09, 2020 5.813 6.594 5.768 6.359 4,968,304 +0.87(+15.86%)
Nov 06, 2020 5.654 5.673 5.482 5.489 1,612,356 -0.14(-2.48%)
Nov 05, 2020 5.616 5.711 5.584 5.629 1,604,668 +0.04(+0.80%)
Nov 04, 2020 5.724 5.787 5.546 5.584 1,891,639 -0.20(-3.41%)
Nov 03, 2020 5.826 5.899 5.679 5.781 1,363,020 +0.06(+1.11%)
Nov 02, 2020 5.622 5.819 5.559 5.718 1,579,957 +0.19(+3.45%)
Oct 30, 2020 5.451 5.540 5.374 5.527 2,097,181 +0.04(+0.81%)
Oct 29, 2020 5.343 5.527 5.286 5.482 2,155,577 +0.10(+1.77%)
Oct 28, 2020 5.527 5.597 5.311 5.387 2,776,265 -0.34(-5.99%)
Oct 27, 2020 5.718 6.061 5.692 5.730 2,500,917 +0.23(+4.16%)
Oct 26, 2020 5.743 5.743 5.362 5.502 2,440,088 -0.33(-5.66%)
Oct 23, 2020 5.724 5.854 5.724 5.832 1,067,558 +0.12(+2.11%)
Oct 22, 2020 5.641 5.743 5.641 5.711 1,501,853 +0.06(+1.12%)
Oct 21, 2020 5.610 5.708 5.565 5.648 1,503,806 +0.01(+0.11%)
Oct 20, 2020 5.679 5.772 5.635 5.641 1,824,415 -0.01(-0.11%)
Oct 19, 2020 5.806 5.806 5.648 5.648 1,923,447 -0.16(-2.74%)
Oct 16, 2020 5.845 5.883 5.718 5.806 1,295,961 -0.07(-1.19%)
Oct 15, 2020 5.864 5.921 5.794 5.876 1,180,796 +0.02(+0.33%)
Oct 14, 2020 5.876 6.010 5.851 5.857 1,176,450 -0.01(-0.22%)
Oct 13, 2020 5.838 5.934 5.800 5.870 1,328,668 -0.03(-0.54%)
Oct 12, 2020 5.851 5.924 5.794 5.902 1,262,736 +0.03(+0.54%)
Oct 09, 2020 6.073 6.111 5.854 5.870 1,544,985 -0.18(-2.94%)
Oct 08, 2020 5.851 6.073 5.851 6.048 1,740,456 +0.24(+4.16%)
Oct 07, 2020 5.921 6.003 5.762 5.806 1,908,529 -0.08(-1.30%)
Oct 06, 2020 6.067 6.159 5.883 5.883 2,351,297 -0.13(-2.11%)
Oct 05, 2020 6.048 6.111 5.988 6.010 1,404,395 +0.01(+0.21%)
Oct 02, 2020 5.686 6.022 5.660 5.997 2,229,406 +0.18(+3.06%)
Oct 01, 2020 5.730 5.819 5.686 5.819 1,742,502 +0.10(+1.66%)
Sep 30, 2020 5.711 5.794 5.686 5.724 2,444,467 +0.01(+0.22%)
Sep 29, 2020 5.698 5.756 5.578 5.711 2,766,137 -0.04(-0.66%)
Sep 28, 2020 5.615 5.853 5.609 5.749 2,363,939 +0.20(+3.64%)
Sep 25, 2020 5.315 5.566 5.315 5.547 2,399,828 +0.20(+3.78%)
Sep 24, 2020 5.217 5.468 5.144 5.346 2,987,045 +0.13(+2.46%)
Sep 23, 2020 5.492 5.560 5.217 5.217 2,433,571 -0.26(-4.69%)
Sep 22, 2020 5.511 5.596 5.468 5.474 1,776,765 -0.01(-0.22%)
Sep 21, 2020 5.688 5.688 5.480 5.486 2,584,065 -0.30(-5.18%)
Sep 18, 2020 5.841 5.896 5.700 5.786 8,018,612 -0.02(-0.42%)
Sep 17, 2020 5.566 5.829 5.511 5.810 2,499,878 +0.18(+3.15%)
Sep 16, 2020 5.517 5.762 5.480 5.633 2,651,717 +0.15(+2.68%)
Sep 15, 2020 5.535 5.572 5.480 5.486 1,654,312 -0.04(-0.66%)
Sep 14, 2020 5.388 5.560 5.376 5.523 2,496,796 +0.16(+2.96%)
Sep 11, 2020 5.462 5.462 5.303 5.364 2,986,133 -0.05(-0.90%)
Sep 10, 2020 5.523 5.566 5.413 5.413 1,949,626 -0.12(-2.10%)
Sep 09, 2020 5.443 5.563 5.388 5.529 2,377,277 +0.08(+1.46%)
Sep 08, 2020 5.523 5.621 5.450 5.450 2,492,831 -0.13(-2.30%)
Sep 04, 2020 5.590 5.655 5.499 5.578 2,248,919 +0.07(+1.22%)
Sep 03, 2020 5.560 5.673 5.499 5.511 1,788,724 -0.01(-0.22%)
Sep 02, 2020 5.499 5.551 5.450 5.523 1,373,050 +0.01(+0.11%)
Sep 01, 2020 5.413 5.590 5.395 5.517 1,488,287 +0.05(+0.89%)
Aug 31, 2020 5.633 5.651 5.468 5.468 1,819,098 -0.21(-3.66%)
Aug 28, 2020 5.658 5.697 5.578 5.676 1,024,480 +0.06(+1.09%)
Aug 27, 2020 5.505 5.688 5.505 5.615 1,089,577 +0.11(+2.00%)
Aug 26, 2020 5.615 5.664 5.483 5.505 1,580,796 -0.13(-2.39%)
Aug 25, 2020 5.731 5.786 5.560 5.639 1,198,890 -0.10(-1.71%)
Aug 24, 2020 5.499 5.746 5.425 5.737 1,449,973 +0.26(+4.80%)
Aug 21, 2020 5.456 5.541 5.413 5.474 1,699,074 -0.03(-0.56%)
Aug 20, 2020 5.566 5.636 5.505 5.505 1,265,254 -0.12(-2.17%)
Aug 19, 2020 5.664 5.725 5.603 5.627 1,384,137 -0.04(-0.76%)
Aug 18, 2020 5.755 5.804 5.658 5.670 1,356,308 -0.09(-1.49%)
Aug 17, 2020 5.749 5.792 5.697 5.755 1,103,195 -0.01(-0.21%)
Aug 14, 2020 5.627 5.847 5.560 5.768 1,884,645 +0.11(+1.95%)
Aug 13, 2020 5.743 5.859 5.636 5.658 1,631,469 -0.12(-2.12%)
Aug 12, 2020 5.994 6.055 5.749 5.780 2,194,881 -0.09(-1.56%)
Aug 11, 2020 6.116 6.208 5.865 5.872 2,661,381 -0.12(-2.04%)
Aug 10, 2020 5.829 6.104 5.829 5.994 2,142,318 +0.19(+3.27%)
Aug 07, 2020 5.731 5.841 5.645 5.804 1,837,884 +0.04(+0.64%)
Aug 06, 2020 5.792 5.899 5.749 5.768 1,906,737 -0.04(-0.63%)
Aug 05, 2020 5.706 5.823 5.621 5.804 2,458,555 +0.15(+2.59%)
Aug 04, 2020 5.596 5.713 5.566 5.658 1,965,022 +0.06(+0.98%)
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.