Skip to main content

Arbor Realty Trust (NY: ABR )

13.08 +0.11 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 13.18 13.22 13.03 13.03 1,749,693 -0.18(-1.38%)
Jun 29, 2021 13.27 13.35 13.17 13.22 1,961,035 -0.03(-0.22%)
Jun 28, 2021 13.45 13.46 13.08 13.25 1,848,426 -0.20(-1.52%)
Jun 25, 2021 13.58 13.63 13.39 13.45 6,175,598 -0.11(-0.81%)
Jun 24, 2021 13.52 13.60 13.42 13.56 1,483,385 +0.13(+0.98%)
Jun 23, 2021 13.25 13.51 13.22 13.43 1,827,714 +0.16(+1.21%)
Jun 22, 2021 13.18 13.31 13.06 13.27 1,838,971 +0.13(+1.00%)
Jun 21, 2021 12.80 13.21 12.79 13.14 3,646,263 +0.41(+3.22%)
Jun 18, 2021 13.11 13.16 12.66 12.73 5,216,662 -0.56(-4.18%)
Jun 17, 2021 13.37 13.46 13.06 13.28 2,491,339 -0.07(-0.55%)
Jun 16, 2021 13.51 13.59 13.20 13.36 4,181,181 -0.16(-1.19%)
Jun 15, 2021 13.63 13.71 13.31 13.52 7,542,664 -0.69(-4.89%)
Jun 14, 2021 14.05 14.24 14.05 14.21 1,612,302 +0.24(+1.73%)
Jun 11, 2021 13.93 13.97 13.70 13.97 1,550,767 +0.00(+0.00%)
Jun 10, 2021 14.17 14.20 13.94 13.97 1,502,452 -0.09(-0.62%)
Jun 09, 2021 14.09 14.25 14.01 14.06 2,213,731 +0.03(+0.21%)
Jun 08, 2021 13.93 14.06 13.91 14.03 2,225,219 +0.12(+0.84%)
Jun 07, 2021 13.62 13.93 13.60 13.91 2,337,593 +0.34(+2.48%)
Jun 04, 2021 13.49 13.65 13.37 13.57 1,173,090 +0.10(+0.76%)
Jun 03, 2021 13.46 13.57 13.38 13.47 1,151,183 +0.01(+0.11%)
Jun 02, 2021 13.68 13.78 13.44 13.46 2,380,277 -0.17(-1.23%)
Jun 01, 2021 13.41 13.65 13.38 13.63 3,183,761 +0.29(+2.14%)
May 28, 2021 13.33 13.36 13.19 13.34 1,619,233 +0.06(+0.44%)
May 27, 2021 13.15 13.44 13.14 13.28 2,235,370 +0.18(+1.34%)
May 26, 2021 12.83 13.11 12.76 13.11 1,975,772 +0.35(+2.75%)
May 25, 2021 12.76 12.96 12.73 12.76 1,718,024 -0.04(-0.34%)
May 24, 2021 12.70 12.83 12.52 12.80 1,283,723 +0.15(+1.16%)
May 21, 2021 12.84 12.92 12.65 12.65 1,562,620 -0.19(-1.48%)
May 20, 2021 12.76 12.89 12.55 12.84 2,664,445 +0.08(+0.63%)
May 19, 2021 12.52 12.77 12.45 12.76 2,686,440 +0.01(+0.11%)
May 18, 2021 12.84 12.93 12.74 12.75 2,957,788 +0.02(+0.17%)
May 17, 2021 12.66 12.76 12.47 12.73 2,254,317 +0.06(+0.45%)
May 14, 2021 12.60 12.71 12.48 12.67 2,424,306 +0.24(+1.90%)
May 13, 2021 12.08 12.47 11.91 12.43 3,937,235 +0.67(+5.73%)
May 12, 2021 12.41 12.45 11.74 11.76 4,044,798 -0.71(-5.70%)
May 11, 2021 12.68 12.68 12.33 12.47 2,673,820 -0.29(-2.25%)
May 10, 2021 12.93 12.94 12.73 12.76 2,929,609 -0.02(-0.17%)
May 07, 2021 12.47 12.83 12.39 12.78 2,574,766 +0.40(+3.25%)
May 06, 2021 12.73 12.77 12.30 12.38 3,104,872 -0.42(-3.31%)
May 05, 2021 12.70 12.81 12.53 12.80 1,564,150 +0.15(+1.19%)
May 04, 2021 12.81 12.88 12.56 12.65 1,413,681 -0.14(-1.07%)
May 03, 2021 12.79 12.88 12.68 12.78 1,422,747 +0.10(+0.79%)
Apr 30, 2021 12.82 12.82 12.63 12.68 1,186,228 -0.15(-1.17%)
Apr 29, 2021 12.91 12.95 12.68 12.83 1,207,735 +0.08(+0.62%)
Apr 28, 2021 12.55 12.76 12.53 12.76 1,113,823 +0.21(+1.66%)
Apr 27, 2021 12.48 12.67 12.43 12.55 1,332,837 +0.09(+0.69%)
Apr 26, 2021 12.40 12.71 12.38 12.46 1,686,239 +0.07(+0.58%)
Apr 23, 2021 12.02 12.42 11.94 12.39 1,782,827 +0.46(+3.85%)
Apr 22, 2021 11.85 12.06 11.73 11.93 1,618,571 +0.12(+1.03%)
Apr 21, 2021 11.58 11.82 11.44 11.81 832,841 +0.23(+1.98%)
Apr 20, 2021 11.75 11.77 11.45 11.58 1,598,571 -0.21(-1.77%)
Apr 19, 2021 11.89 11.94 11.75 11.79 1,165,456 -0.06(-0.48%)
Apr 16, 2021 11.84 11.91 11.79 11.84 937,970 +0.06(+0.49%)
Apr 15, 2021 11.82 11.85 11.67 11.79 924,837 -0.01(-0.06%)
Apr 14, 2021 11.73 11.97 11.72 11.79 1,154,667 +0.07(+0.61%)
Apr 13, 2021 11.77 11.84 11.66 11.72 1,199,251 +0.00(+0.00%)
Apr 12, 2021 11.48 11.73 11.46 11.72 1,486,568 +0.29(+2.57%)
Apr 09, 2021 11.51 11.59 11.40 11.43 1,288,402 -0.17(-1.48%)
Apr 08, 2021 11.41 11.62 11.39 11.60 1,823,621 +0.21(+1.83%)
Apr 07, 2021 11.49 11.49 11.34 11.39 1,072,991 +0.01(+0.06%)
Apr 06, 2021 11.44 11.54 11.39 11.39 1,663,812 -0.04(-0.38%)
Apr 05, 2021 11.62 11.64 11.43 11.43 1,962,229 -0.16(-1.42%)
Apr 01, 2021 11.49 11.59 11.30 11.59 1,978,812 +0.19(+1.64%)
Mar 31, 2021 11.50 11.59 11.41 11.41 1,880,312 +0.00(+0.00%)
Mar 30, 2021 11.29 11.44 11.13 11.41 2,943,679 +0.27(+2.38%)
Mar 29, 2021 11.15 11.34 11.06 11.14 4,687,461 +0.09(+0.84%)
Mar 26, 2021 11.38 11.43 10.76 11.05 8,055,898 -0.64(-5.46%)
Mar 25, 2021 11.44 11.78 11.21 11.69 1,742,155 +0.20(+1.75%)
Mar 24, 2021 11.59 11.89 11.49 11.49 1,336,275 +0.05(+0.44%)
Mar 23, 2021 11.69 11.80 11.37 11.44 1,252,622 -0.34(-2.86%)
Mar 22, 2021 11.92 11.92 11.65 11.77 1,349,074 -0.16(-1.32%)
Mar 19, 2021 12.02 12.12 11.69 11.93 2,814,051 +0.26(+2.21%)
Mar 18, 2021 12.12 12.12 11.61 11.67 1,355,181 -0.38(-3.15%)
Mar 17, 2021 11.83 12.05 11.76 12.05 991,325 +0.16(+1.33%)
Mar 16, 2021 12.12 12.12 11.82 11.89 1,162,025 -0.24(-1.95%)
Mar 15, 2021 12.02 12.13 11.98 12.13 1,539,275 +0.16(+1.32%)
Mar 12, 2021 11.89 12.04 11.88 11.97 1,428,073 +0.14(+1.15%)
Mar 11, 2021 11.80 11.92 11.69 11.84 1,926,965 +0.13(+1.10%)
Mar 10, 2021 11.61 11.87 11.61 11.71 1,278,787 +0.11(+0.99%)
Mar 09, 2021 11.54 11.65 11.30 11.59 1,561,673 +0.21(+1.83%)
Mar 08, 2021 11.27 11.68 11.26 11.39 1,859,203 +0.14(+1.21%)
Mar 05, 2021 11.57 11.60 10.63 11.25 3,071,509 -0.17(-1.51%)
Mar 04, 2021 11.69 11.84 11.15 11.42 2,154,443 -0.32(-2.75%)
Mar 03, 2021 11.92 12.15 11.74 11.74 1,759,755 -0.22(-1.86%)
Mar 02, 2021 11.82 12.15 11.65 11.97 2,520,241 +0.10(+0.85%)
Mar 01, 2021 11.98 12.04 11.75 11.87 2,944,233 +0.14(+1.20%)
Feb 26, 2021 11.80 11.86 11.54 11.73 3,951,567 +0.46(+4.12%)
Feb 25, 2021 11.96 12.09 11.19 11.26 4,321,360 -0.68(-5.66%)
Feb 24, 2021 11.69 11.94 11.43 11.94 3,609,574 +0.39(+3.41%)
Feb 23, 2021 11.51 11.65 11.30 11.54 2,997,637 +0.04(+0.31%)
Feb 22, 2021 11.46 11.70 11.40 11.51 3,053,091 +0.13(+1.18%)
Feb 19, 2021 10.87 11.38 10.87 11.37 2,243,922 +0.56(+5.21%)
Feb 18, 2021 10.87 11.07 10.72 10.81 1,477,482 -0.07(-0.65%)
Feb 17, 2021 11.11 11.16 10.80 10.88 1,308,174 -0.27(-2.40%)
Feb 16, 2021 10.90 11.20 10.82 11.15 1,578,521 +0.35(+3.26%)
Feb 12, 2021 10.74 10.87 10.71 10.80 975,167 +0.06(+0.52%)
Feb 11, 2021 10.72 10.88 10.47 10.74 1,378,599 +0.08(+0.73%)
Feb 10, 2021 10.59 10.76 10.56 10.66 1,296,027 +0.06(+0.53%)
Feb 09, 2021 10.63 10.73 10.55 10.61 1,621,076 -0.09(-0.85%)
Feb 08, 2021 10.65 10.75 10.53 10.70 2,236,160 -0.17(-1.55%)
Feb 05, 2021 10.90 11.11 10.85 10.87 1,419,032 +0.05(+0.45%)
Feb 04, 2021 10.42 10.88 10.41 10.82 1,948,179 +0.43(+4.13%)
Feb 03, 2021 10.45 10.54 10.36 10.39 1,136,509 -0.06(-0.54%)
Feb 02, 2021 10.23 10.49 10.22 10.45 1,784,327 +0.25(+2.41%)
Feb 01, 2021 10.12 10.30 9.854 10.20 1,741,956 +0.17(+1.68%)
Jan 29, 2021 10.25 10.28 9.917 10.03 1,637,837 -0.22(-2.13%)
Jan 28, 2021 10.04 10.30 9.967 10.25 1,598,968 +0.31(+3.11%)
Jan 27, 2021 10.13 10.17 9.917 9.939 1,700,032 -0.31(-3.02%)
Jan 26, 2021 10.20 10.36 10.00 10.25 1,100,494 +0.14(+1.39%)
Jan 25, 2021 10.23 10.27 10.00 10.11 1,939,000 -0.18(-1.78%)
Jan 22, 2021 10.23 10.33 10.14 10.29 2,083,693 -0.01(-0.14%)
Jan 21, 2021 10.33 10.37 10.17 10.30 1,124,752 +0.04(+0.34%)
Jan 20, 2021 10.09 10.28 10.08 10.27 1,662,412 +0.20(+1.96%)
Jan 19, 2021 10.13 10.16 10.02 10.07 1,245,662 -0.04(-0.42%)
Jan 15, 2021 10.10 10.18 10.04 10.11 1,022,511 -0.06(-0.62%)
Jan 14, 2021 10.04 10.18 9.981 10.18 1,096,419 +0.18(+1.83%)
Jan 13, 2021 10.03 10.16 9.940 9.995 1,132,622 -0.04(-0.35%)
Jan 12, 2021 10.02 10.11 9.882 10.03 1,477,620 +0.02(+0.21%)
Jan 11, 2021 9.903 10.20 9.896 10.01 3,400,080 +0.01(+0.14%)
Jan 08, 2021 10.14 10.14 9.671 9.995 2,512,914 -0.08(-0.77%)
Jan 07, 2021 10.14 10.21 10.04 10.07 1,278,160 -0.02(-0.21%)
Jan 06, 2021 9.917 10.33 9.917 10.09 2,518,295 +0.27(+2.79%)
Jan 05, 2021 9.742 9.889 9.685 9.819 1,075,065 +0.10(+1.01%)
Jan 04, 2021 10.01 10.02 9.524 9.721 2,266,078 -0.25(-2.54%)
Dec 31, 2020 9.974 9.974 9.974 798,459 +0.04(+0.35%)
Dec 30, 2020 9.939 10.09 9.889 9.939 798,459 +0.01(+0.14%)
Dec 29, 2020 9.988 10.04 9.861 9.925 1,164,424 -0.07(-0.70%)
Dec 28, 2020 9.946 10.08 9.896 9.995 1,029,953 +0.11(+1.14%)
Dec 24, 2020 9.939 9.939 9.756 9.882 618,880 -0.04(-0.43%)
Dec 23, 2020 9.826 10.06 9.749 9.925 766,880 +0.12(+1.22%)
Dec 22, 2020 9.713 9.889 9.664 9.805 1,047,357 +0.11(+1.09%)
Dec 21, 2020 9.847 9.882 9.481 9.699 2,605,633 -0.30(-2.96%)
Dec 18, 2020 10.39 10.52 9.974 9.995 6,036,255 -0.37(-3.53%)
Dec 17, 2020 10.20 10.37 10.13 10.36 1,506,112 +0.23(+2.22%)
Dec 16, 2020 10.11 10.22 9.981 10.14 1,367,575 +0.02(+0.21%)
Dec 15, 2020 10.06 10.13 9.995 10.11 1,640,056 +0.10(+0.98%)
Dec 14, 2020 9.882 10.16 9.882 10.02 2,695,013 +0.21(+2.15%)
Dec 11, 2020 9.917 9.981 9.742 9.805 1,102,981 -0.19(-1.90%)
Dec 10, 2020 9.854 10.02 9.798 9.995 1,113,121 +0.10(+1.00%)
Dec 09, 2020 10.14 10.23 9.840 9.896 2,615,902 -0.16(-1.61%)
Dec 08, 2020 9.636 10.16 9.629 10.06 3,115,562 +0.39(+4.08%)
Dec 07, 2020 9.643 9.777 9.495 9.664 1,629,709 +0.06(+0.59%)
Dec 04, 2020 9.636 9.735 9.552 9.608 1,681,200 +0.04(+0.44%)
Dec 03, 2020 9.643 9.798 9.538 9.566 1,232,781 -0.02(-0.22%)
Dec 02, 2020 9.615 9.636 9.467 9.587 1,096,954 +0.03(+0.29%)
Dec 01, 2020 9.474 9.678 9.425 9.559 1,930,519 +0.19(+2.03%)
Nov 30, 2020 9.629 9.629 9.263 9.369 2,354,469 -0.26(-2.70%)
Nov 27, 2020 9.671 9.735 9.531 9.629 501,303 -0.03(-0.29%)
Nov 25, 2020 9.657 9.756 9.545 9.657 1,153,594 -0.03(-0.29%)
Nov 24, 2020 9.643 9.812 9.566 9.685 1,974,728 +0.21(+2.23%)
Nov 23, 2020 9.411 9.566 9.348 9.474 2,823,065 +0.13(+1.35%)
Nov 20, 2020 9.348 9.439 9.235 9.348 1,301,739 -0.02(-0.23%)
Nov 19, 2020 9.235 9.376 9.144 9.369 1,500,288 +0.12(+1.29%)
Nov 18, 2020 9.299 9.566 9.221 9.249 2,699,665 -0.01(-0.15%)
Nov 17, 2020 9.045 9.320 9.045 9.263 2,480,566 +0.08(+0.92%)
Nov 16, 2020 9.172 9.270 8.975 9.179 2,985,163 +0.27(+3.00%)
Nov 13, 2020 8.968 9.070 8.884 8.912 2,700,867 +0.06(+0.72%)
Nov 12, 2020 9.164 9.205 8.643 8.848 5,051,557 -0.30(-3.30%)
Nov 11, 2020 9.287 9.431 8.979 9.150 9,059,140 -0.55(-5.66%)
Nov 10, 2020 9.246 9.870 9.205 9.699 2,780,052 +0.58(+6.40%)
Nov 09, 2020 9.534 9.630 9.116 9.116 3,357,385 +0.25(+2.78%)
Nov 06, 2020 8.903 9.034 8.711 8.869 1,985,658 -0.05(-0.61%)
Nov 05, 2020 8.814 9.068 8.814 8.924 2,388,389 +0.23(+2.68%)
Nov 04, 2020 8.752 8.951 8.519 8.691 2,483,487 +0.04(+0.48%)
Nov 03, 2020 8.848 8.986 8.505 8.649 2,368,872 -0.10(-1.18%)
Nov 02, 2020 8.265 8.848 8.238 8.752 4,020,946 +0.64(+7.95%)
Oct 30, 2020 8.094 8.279 7.929 8.108 2,662,998 +0.12(+1.55%)
Oct 29, 2020 7.723 8.005 7.621 7.984 1,749,544 +0.26(+3.37%)
Oct 28, 2020 7.895 7.922 7.586 7.723 2,467,046 -0.29(-3.60%)
Oct 27, 2020 7.874 8.190 7.874 8.012 1,360,805 +0.16(+2.10%)
Oct 26, 2020 8.128 8.128 7.826 7.847 1,894,660 -0.31(-3.78%)
Oct 23, 2020 7.957 8.162 7.943 8.156 1,625,119 +0.23(+2.94%)
Oct 22, 2020 7.950 8.080 7.881 7.922 1,096,512 -0.03(-0.43%)
Oct 21, 2020 7.765 8.073 7.641 7.957 2,529,536 +0.16(+2.02%)
Oct 20, 2020 7.847 7.895 7.770 7.799 1,126,572 +0.01(+0.09%)
Oct 19, 2020 7.984 7.998 7.778 7.792 1,655,573 -0.14(-1.73%)
Oct 16, 2020 8.066 8.125 7.826 7.929 1,398,999 -0.20(-2.45%)
Oct 15, 2020 8.053 8.190 8.025 8.128 1,321,856 +0.08(+0.94%)
Oct 14, 2020 8.101 8.217 8.039 8.053 1,276,715 -0.02(-0.25%)
Oct 13, 2020 8.101 8.183 8.053 8.073 783,585 -0.07(-0.84%)
Oct 12, 2020 8.094 8.197 8.044 8.142 1,680,509 +0.09(+1.11%)
Oct 09, 2020 8.162 8.238 7.950 8.053 1,367,509 -0.10(-1.26%)
Oct 08, 2020 8.053 8.183 8.022 8.156 1,795,618 +0.11(+1.36%)
Oct 07, 2020 8.032 8.204 7.915 8.046 1,297,451 +0.12(+1.56%)
Oct 06, 2020 8.162 8.221 7.909 7.922 1,560,679 -0.19(-2.37%)
Oct 05, 2020 8.162 8.286 8.053 8.114 1,492,709 -0.01(-0.17%)
Oct 02, 2020 7.765 8.197 7.559 8.128 1,443,757 +0.09(+1.11%)
Oct 01, 2020 7.874 8.053 7.760 8.039 1,017,633 +0.17(+2.18%)
Sep 30, 2020 7.957 8.073 7.806 7.867 1,201,507 -0.03(-0.35%)
Sep 29, 2020 8.190 8.190 7.837 7.895 1,131,073 -0.25(-3.11%)
Sep 28, 2020 8.121 8.272 8.046 8.149 1,727,882 +0.18(+2.24%)
Sep 25, 2020 7.621 7.984 7.621 7.970 950,987 +0.31(+4.03%)
Sep 24, 2020 7.586 7.840 7.326 7.662 1,708,026 +0.08(+0.99%)
Sep 23, 2020 7.915 8.053 7.573 7.586 1,769,912 -0.27(-3.49%)
Sep 22, 2020 7.861 8.108 7.813 7.861 1,262,830 +0.07(+0.88%)
Sep 21, 2020 8.156 8.293 7.771 7.792 3,254,177 -0.58(-6.96%)
Sep 18, 2020 8.327 8.505 8.245 8.375 2,551,614 +0.03(+0.33%)
Sep 17, 2020 8.190 8.389 8.121 8.348 1,299,999 +0.04(+0.50%)
Sep 16, 2020 8.162 8.389 8.135 8.306 2,049,681 +0.21(+2.63%)
Sep 15, 2020 8.156 8.286 8.080 8.094 1,655,140 -0.01(-0.17%)
Sep 14, 2020 7.888 8.217 7.854 8.108 2,092,221 +0.28(+3.59%)
Sep 11, 2020 7.888 7.915 7.675 7.826 1,008,574 -0.07(-0.87%)
Sep 10, 2020 8.025 8.169 7.888 7.895 1,400,253 -0.10(-1.20%)
Sep 09, 2020 7.826 8.053 7.826 7.991 1,454,643 +0.23(+2.92%)
Sep 08, 2020 7.751 7.977 7.655 7.765 1,575,440 +0.00(+0.00%)
Sep 04, 2020 7.717 7.867 7.470 7.765 1,345,932 +0.04(+0.53%)
Sep 03, 2020 7.792 7.929 7.525 7.723 1,977,932 -0.06(-0.79%)
Sep 02, 2020 7.806 7.836 7.607 7.785 1,813,850 -0.03(-0.35%)
Sep 01, 2020 7.689 8.060 7.648 7.813 2,655,032 +0.05(+0.62%)
Aug 31, 2020 8.032 8.032 7.765 7.765 1,937,842 -0.21(-2.58%)
Aug 28, 2020 7.915 7.970 7.826 7.970 1,500,032 +0.12(+1.57%)
Aug 27, 2020 7.785 7.950 7.778 7.847 1,464,732 +0.05(+0.70%)
Aug 26, 2020 7.854 7.915 7.771 7.792 1,018,343 -0.06(-0.79%)
Aug 25, 2020 7.943 8.005 7.720 7.854 1,201,597 -0.03(-0.35%)
Aug 24, 2020 7.662 7.922 7.586 7.881 1,807,454 +0.27(+3.51%)
Aug 21, 2020 7.634 7.717 7.554 7.614 1,210,201 -0.02(-0.27%)
Aug 20, 2020 7.600 7.775 7.545 7.634 1,151,034 -0.02(-0.27%)
Aug 19, 2020 7.470 7.723 7.401 7.655 1,602,704 +0.16(+2.20%)
Aug 18, 2020 7.627 7.643 7.353 7.490 2,111,982 -0.12(-1.53%)
Aug 17, 2020 7.771 7.799 7.555 7.607 2,240,296 -0.16(-2.12%)
Aug 14, 2020 7.648 7.826 7.483 7.771 1,605,292 +0.12(+1.61%)
Aug 13, 2020 7.908 7.935 7.605 7.648 3,028,538 -0.25(-3.13%)
Aug 12, 2020 7.902 7.968 7.822 7.895 2,408,250 +0.11(+1.46%)
Aug 11, 2020 8.008 8.035 7.755 7.781 2,863,056 -0.07(-0.93%)
Aug 10, 2020 7.708 7.968 7.655 7.855 3,325,471 +0.25(+3.25%)
Aug 07, 2020 7.167 7.628 7.087 7.608 3,573,012 +0.48(+6.74%)
Aug 06, 2020 7.107 7.274 7.107 7.127 2,228,128 -0.02(-0.28%)
Aug 05, 2020 7.214 7.251 6.967 7.147 2,898,178 -0.01(-0.09%)
Aug 04, 2020 7.214 7.281 7.127 7.154 3,129,231 -0.02(-0.28%)
Aug 03, 2020 6.840 7.194 6.707 7.174 3,927,169 +0.37(+5.50%)
Jul 31, 2020 6.647 6.800 6.427 6.800 4,465,478 +0.41(+6.37%)
Jul 30, 2020 6.153 6.407 6.126 6.393 1,934,131 +0.15(+2.35%)
Jul 29, 2020 6.253 6.300 6.133 6.247 1,312,396 -0.01(-0.11%)
Jul 28, 2020 6.126 6.333 6.066 6.253 2,278,787 +0.33(+5.64%)
Jul 27, 2020 5.873 5.926 5.793 5.920 1,288,481 +0.01(+0.11%)
Jul 24, 2020 5.926 6.100 5.846 5.913 1,537,391 +0.01(+0.23%)
Jul 23, 2020 6.006 6.073 5.833 5.899 1,198,611 -0.19(-3.07%)
Jul 22, 2020 5.726 6.113 5.726 6.086 1,787,006 +0.31(+5.43%)
Jul 21, 2020 5.766 5.846 5.719 5.773 1,277,098 +0.06(+1.05%)
Jul 20, 2020 5.739 5.759 5.626 5.713 1,775,431 -0.05(-0.93%)
Jul 17, 2020 5.779 5.813 5.619 5.766 1,692,329 -0.01(-0.23%)
Jul 16, 2020 5.773 5.886 5.599 5.779 2,168,041 -0.05(-0.92%)
Jul 15, 2020 5.599 5.866 5.519 5.833 2,634,633 +0.49(+9.25%)
Jul 14, 2020 5.306 5.379 5.192 5.339 1,850,047 +0.02(+0.38%)
Jul 13, 2020 5.379 5.486 5.259 5.319 2,245,405 +0.02(+0.38%)
Jul 10, 2020 5.032 5.299 4.938 5.299 2,640,687 +0.26(+5.17%)
Jul 09, 2020 5.366 5.366 5.019 5.039 4,218,273 -0.36(-6.67%)
Jul 08, 2020 5.406 5.566 5.199 5.399 4,144,900 -0.03(-0.61%)
Jul 07, 2020 5.713 5.746 5.406 5.432 3,321,479 -0.35(-6.00%)
Jul 06, 2020 6.066 6.066 5.699 5.779 2,905,854 -0.13(-2.26%)
Jul 02, 2020 6.153 6.180 5.906 5.913 1,942,717 -0.11(-1.88%)
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.