Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ashford Hospitality Trust Inc
(NY:
AHT
)
1.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2022
9.240
9.460
9.150
9.180
404,175
+0.01(+0.11%)
Aug 30, 2022
9.680
9.788
9.111
9.170
418,551
-0.42(-4.38%)
Aug 29, 2022
9.700
9.800
9.400
9.590
537,119
-0.41(-4.10%)
Aug 26, 2022
10.23
10.46
9.900
10.00
538,813
-0.27(-2.63%)
Aug 25, 2022
9.510
10.27
9.510
10.27
580,059
+0.88(+9.37%)
Aug 24, 2022
9.040
9.490
8.950
9.390
380,039
+0.44(+4.92%)
Aug 23, 2022
9.060
9.260
8.800
8.950
490,618
+0.00(+0.00%)
Aug 22, 2022
9.310
9.370
8.840
8.950
841,281
-0.74(-7.64%)
Aug 19, 2022
10.61
10.75
9.615
9.690
929,554
-1.26(-11.51%)
Aug 18, 2022
10.90
11.10
10.86
10.95
569,986
-0.04(-0.36%)
Aug 17, 2022
11.56
11.56
10.94
10.99
663,173
-0.76(-6.47%)
Aug 16, 2022
11.86
12.04
11.73
11.75
910,611
-0.05(-0.42%)
Aug 15, 2022
11.68
12.09
11.42
11.80
655,313
+0.27(+2.34%)
Aug 12, 2022
11.32
11.73
11.23
11.53
687,251
+0.37(+3.32%)
Aug 11, 2022
11.04
11.33
10.70
11.16
864,909
+0.28(+2.57%)
Aug 10, 2022
10.75
11.00
10.62
10.88
586,695
+0.38(+3.62%)
Aug 09, 2022
10.40
10.57
10.12
10.50
595,919
-0.04(-0.38%)
Aug 08, 2022
10.80
11.01
10.31
10.54
893,445
-0.08(-0.75%)
Aug 05, 2022
10.34
10.83
10.16
10.62
862,133
+0.11(+1.05%)
Aug 04, 2022
10.00
10.60
9.930
10.51
1,045,178
+0.62(+6.27%)
Aug 03, 2022
9.340
10.40
9.290
9.890
1,456,793
+0.66(+7.15%)
Aug 02, 2022
8.690
9.310
8.560
9.230
714,951
+0.54(+6.21%)
Aug 01, 2022
8.620
8.930
8.320
8.690
461,155
-0.03(-0.34%)
Jul 29, 2022
8.800
8.820
8.500
8.720
358,482
-0.06(-0.68%)
Jul 28, 2022
8.400
8.830
8.290
8.780
657,308
+0.50(+6.04%)
Jul 27, 2022
7.900
8.330
7.810
8.280
437,043
+0.37(+4.68%)
Jul 26, 2022
8.000
8.005
7.770
7.910
309,151
-0.11(-1.37%)
Jul 25, 2022
7.800
8.063
7.560
8.020
386,350
+0.26(+3.35%)
Jul 22, 2022
8.550
8.580
7.520
7.760
869,155
-0.76(-8.92%)
Jul 21, 2022
8.770
8.890
8.150
8.520
1,068,379
-0.66(-7.19%)
Jul 20, 2022
8.740
9.200
8.720
9.180
914,948
+0.50(+5.76%)
Jul 19, 2022
8.430
8.790
8.410
8.680
860,828
+0.54(+6.63%)
Jul 18, 2022
8.010
8.600
8.000
8.140
1,041,685
+0.33(+4.23%)
Jul 15, 2022
7.990
8.060
7.504
7.810
710,327
-0.06(-0.76%)
Jul 14, 2022
7.750
7.950
7.535
7.870
657,450
-0.05(-0.63%)
Jul 13, 2022
7.390
7.955
7.260
7.920
964,197
+0.35(+4.62%)
Jul 12, 2022
6.970
7.650
6.820
7.570
1,020,529
+0.61(+8.76%)
Jul 11, 2022
6.900
7.110
6.710
6.960
730,555
-0.09(-1.28%)
Jul 08, 2022
6.650
7.190
6.570
7.050
1,154,056
+0.40(+6.02%)
Jul 07, 2022
6.250
6.730
6.200
6.650
1,124,677
+0.46(+7.43%)
Jul 06, 2022
6.200
6.570
6.055
6.190
903,239
-0.06(-0.96%)
Jul 05, 2022
5.780
6.260
5.450
6.250
1,246,303
+0.27(+4.52%)
Jul 01, 2022
5.850
6.170
5.765
5.980
590,399
+0.00(+0.00%)
Jun 30, 2022
5.710
6.190
5.555
5.980
971,194
+0.12(+2.05%)
Jun 29, 2022
6.110
6.110
5.590
5.860
1,356,076
-0.31(-5.02%)
Jun 28, 2022
6.420
6.870
6.100
6.170
1,004,836
-0.12(-1.91%)
Jun 27, 2022
6.320
6.358
5.950
6.290
1,296,298
+0.04(+0.64%)
Jun 24, 2022
5.620
6.590
5.570
6.250
4,316,495
+0.70(+12.61%)
Jun 23, 2022
5.590
5.658
5.230
5.550
1,355,853
+0.02(+0.36%)
Jun 22, 2022
5.520
5.980
5.500
5.530
1,295,203
-0.20(-3.49%)
Jun 21, 2022
5.770
6.405
5.710
5.730
1,576,029
+0.09(+1.60%)
Jun 17, 2022
5.500
5.680
5.330
5.640
1,694,032
+0.21(+3.87%)
Jun 16, 2022
5.740
5.840
5.330
5.430
1,141,888
-0.58(-9.65%)
Jun 15, 2022
5.830
6.200
5.760
6.010
1,163,124
+0.24(+4.16%)
Jun 14, 2022
6.110
6.220
5.680
5.770
791,275
-0.21(-3.51%)
Jun 13, 2022
6.770
6.880
5.901
5.980
1,222,383
-1.18(-16.48%)
Jun 10, 2022
7.450
7.810
7.043
7.160
1,002,156
-0.55(-7.13%)
Jun 09, 2022
7.880
8.192
7.260
7.710
1,940,681
-0.29(-3.63%)
Jun 08, 2022
7.720
8.070
7.502
8.000
1,507,379
+0.24(+3.09%)
Jun 07, 2022
6.940
7.770
6.870
7.760
1,720,531
+0.73(+10.38%)
Jun 06, 2022
6.270
7.070
6.190
7.030
1,726,443
+0.90(+14.68%)
Jun 03, 2022
5.910
6.149
5.710
6.130
826,902
+0.12(+2.00%)
Jun 02, 2022
5.690
6.120
5.690
6.010
1,030,178
+0.31(+5.44%)
Jun 01, 2022
5.730
5.860
5.445
5.700
985,260
+0.06(+1.06%)
May 31, 2022
5.370
5.820
5.350
5.640
782,981
+0.09(+1.62%)
May 27, 2022
5.110
5.620
5.110
5.550
940,364
+0.48(+9.47%)
May 26, 2022
4.910
5.240
4.910
5.070
1,264,667
+0.23(+4.75%)
May 25, 2022
4.770
5.065
4.740
4.840
1,252,703
+0.04(+0.83%)
May 24, 2022
5.050
5.050
4.605
4.800
1,336,076
-0.33(-6.43%)
May 23, 2022
5.070
5.185
4.805
5.130
1,192,039
+0.08(+1.58%)
May 20, 2022
5.530
5.535
4.720
5.050
1,868,423
-0.39(-7.17%)
May 19, 2022
5.410
5.710
5.319
5.440
1,063,896
-0.11(-1.98%)
May 18, 2022
5.720
6.065
5.410
5.550
1,604,130
-0.29(-4.97%)
May 17, 2022
5.380
5.900
5.310
5.840
1,318,482
+0.71(+13.84%)
May 16, 2022
5.160
5.340
5.090
5.130
1,324,614
-0.11(-2.10%)
May 13, 2022
4.960
5.430
4.960
5.240
1,645,636
+0.38(+7.82%)
May 12, 2022
4.960
5.225
4.740
4.860
1,742,456
-0.21(-4.14%)
May 11, 2022
5.500
5.730
4.980
5.070
2,095,299
-0.52(-9.30%)
May 10, 2022
6.190
6.270
5.485
5.590
1,712,021
-0.44(-7.30%)
May 09, 2022
6.820
6.990
5.972
6.030
1,413,449
-1.00(-14.22%)
May 06, 2022
7.140
7.420
6.760
7.030
1,195,088
-0.18(-2.50%)
May 05, 2022
7.590
7.750
6.980
7.210
914,880
-0.44(-5.75%)
May 04, 2022
7.160
7.810
7.020
7.650
1,365,146
+0.33(+4.51%)
May 03, 2022
6.870
7.330
6.760
7.320
1,151,990
+0.45(+6.55%)
May 02, 2022
7.050
7.220
6.677
6.870
1,297,564
-0.18(-2.55%)
Apr 29, 2022
7.500
7.650
7.020
7.050
936,034
-0.59(-7.72%)
Apr 28, 2022
7.580
7.860
7.110
7.640
985,396
+0.17(+2.28%)
Apr 27, 2022
7.450
7.680
7.260
7.470
805,117
-0.03(-0.40%)
Apr 26, 2022
7.910
7.980
7.480
7.500
834,720
-0.61(-7.52%)
Apr 25, 2022
7.900
8.320
7.810
8.110
692,200
-0.01(-0.12%)
Apr 22, 2022
8.500
8.535
8.010
8.120
679,055
-0.37(-4.36%)
Apr 21, 2022
9.000
9.205
8.390
8.490
765,600
-0.21(-2.41%)
Apr 20, 2022
8.730
8.950
8.600
8.700
591,352
+0.02(+0.23%)
Apr 19, 2022
8.220
8.790
8.060
8.680
901,984
+0.40(+4.83%)
Apr 18, 2022
8.290
8.610
8.160
8.280
778,622
-0.08(-0.96%)
Apr 14, 2022
8.110
8.770
8.110
8.360
1,467,245
+0.14(+1.70%)
Apr 13, 2022
7.560
8.320
7.450
8.220
1,029,137
+0.79(+10.63%)
Apr 12, 2022
7.310
7.770
7.180
7.430
1,389,984
+0.10(+1.36%)
Apr 11, 2022
7.570
7.710
7.280
7.330
1,175,846
-0.37(-4.81%)
Apr 08, 2022
8.030
8.040
7.690
7.700
1,247,249
-0.41(-5.06%)
Apr 07, 2022
8.730
8.820
7.825
8.110
1,379,238
-0.59(-6.78%)
Apr 06, 2022
9.350
9.350
8.530
8.700
1,197,278
-0.85(-8.90%)
Apr 05, 2022
9.940
10.17
9.500
9.550
958,452
-0.34(-3.44%)
Apr 04, 2022
9.940
10.07
9.550
9.890
912,636
+0.06(+0.61%)
Apr 01, 2022
10.25
10.34
9.770
9.830
765,373
-0.37(-3.63%)
Mar 31, 2022
10.17
10.58
10.04
10.20
625,005
+0.03(+0.29%)
Mar 30, 2022
10.15
10.45
9.950
10.17
681,357
-0.04(-0.39%)
Mar 29, 2022
9.470
10.34
9.435
10.21
1,591,490
+0.96(+10.38%)
Mar 28, 2022
9.400
9.550
9.120
9.250
1,812,329
-0.15(-1.60%)
Mar 25, 2022
9.100
9.430
8.970
9.400
897,346
+0.32(+3.52%)
Mar 24, 2022
8.910
9.120
8.650
9.080
504,820
+0.13(+1.45%)
Mar 23, 2022
9.010
9.201
8.880
8.950
690,362
-0.14(-1.54%)
Mar 22, 2022
8.940
9.260
8.940
9.090
509,771
+0.16(+1.79%)
Mar 21, 2022
9.210
9.210
8.750
8.930
800,112
-0.30(-3.25%)
Mar 18, 2022
9.000
9.300
8.860
9.230
1,287,725
+0.17(+1.88%)
Mar 17, 2022
8.750
9.145
8.535
9.060
808,253
+0.10(+1.12%)
Mar 16, 2022
8.600
8.980
8.420
8.960
1,070,725
+0.51(+6.04%)
Mar 15, 2022
8.090
8.500
8.090
8.450
837,931
+0.37(+4.58%)
Mar 14, 2022
8.160
8.260
7.830
8.080
1,012,630
-0.10(-1.22%)
Mar 11, 2022
8.630
9.000
8.170
8.180
936,431
-0.38(-4.44%)
Mar 10, 2022
8.090
8.625
8.560
962,833
+0.26(+3.13%)
Mar 09, 2022
7.980
8.490
7.930
8.300
1,358,661
+0.58(+7.51%)
Mar 08, 2022
7.360
8.040
7.070
7.720
1,295,963
+0.44(+6.04%)
Mar 07, 2022
7.220
7.640
7.150
7.280
868,343
-0.03(-0.41%)
Mar 04, 2022
7.600
7.680
7.150
7.310
1,433,908
-0.54(-6.88%)
Mar 03, 2022
8.310
8.410
7.660
7.850
1,492,503
-0.47(-5.65%)
Mar 02, 2022
7.970
8.420
7.930
8.320
1,045,388
+0.36(+4.52%)
Mar 01, 2022
8.510
8.592
7.740
7.960
1,574,916
-0.65(-7.55%)
Feb 28, 2022
8.510
8.830
8.230
8.610
884,171
-0.04(-0.46%)
Feb 25, 2022
9.050
8.685
8.370
8.650
977,707
-0.25(-2.81%)
Feb 24, 2022
7.600
8.960
7.580
8.900
1,583,045
+0.59(+7.10%)
Feb 23, 2022
9.300
9.380
8.300
8.310
991,380
-0.86(-9.38%)
Feb 22, 2022
9.380
9.590
9.005
9.170
816,179
-0.36(-3.78%)
Feb 18, 2022
9.530
0
-0.46(-4.60%)
Feb 17, 2022
9.600
10.00
9.510
9.990
1,219,497
+0.21(+2.15%)
Feb 16, 2022
9.240
9.870
9.240
9.780
1,238,691
+0.49(+5.27%)
Feb 15, 2022
8.400
9.390
8.400
9.290
1,597,659
+1.07(+13.02%)
Feb 14, 2022
8.450
8.650
8.120
8.220
774,161
-0.32(-3.75%)
Feb 11, 2022
8.630
9.080
8.340
8.540
1,164,052
-0.11(-1.27%)
Feb 10, 2022
8.150
9.070
8.150
8.650
1,965,802
+0.25(+2.98%)
Feb 09, 2022
8.430
8.680
8.335
8.400
1,287,060
+0.10(+1.20%)
Feb 08, 2022
8.150
8.419
8.030
8.300
1,112,715
+0.25(+3.11%)
Feb 07, 2022
7.680
8.420
7.679
8.050
1,340,935
+0.43(+5.64%)
Feb 04, 2022
7.330
7.780
7.070
7.620
982,660
+0.29(+3.96%)
Feb 03, 2022
7.500
7.265
7.330
901,571
-0.32(-4.18%)
Feb 02, 2022
8.080
8.160
7.380
7.650
1,358,990
-0.40(-4.97%)
Feb 01, 2022
7.890
8.380
7.600
8.050
1,344,543
+0.26(+3.34%)
Jan 31, 2022
7.080
7.831
7.790
1,214,693
+0.65(+9.10%)
Jan 28, 2022
6.820
7.130
6.560
7.140
1,495,988
+0.28(+4.08%)
Jan 27, 2022
7.960
8.010
6.821
6.860
2,103,615
-0.95(-12.16%)
Jan 26, 2022
8.330
8.650
7.770
7.810
1,077,339
-0.28(-3.46%)
Jan 25, 2022
7.880
8.180
7.510
8.090
1,004,710
-0.05(-0.61%)
Jan 24, 2022
8.030
8.340
7.280
8.140
1,919,486
-0.43(-5.02%)
Jan 21, 2022
9.020
9.045
8.450
8.570
2,202,463
-0.61(-6.64%)
Jan 20, 2022
9.660
9.830
9.140
9.180
1,801,806
-0.45(-4.67%)
Jan 19, 2022
10.64
10.66
9.615
9.630
1,525,502
-1.04(-9.75%)
Jan 18, 2022
11.20
11.32
10.61
10.67
758,195
-0.60(-5.32%)
Jan 14, 2022
11.27
0
+0.09(+0.81%)
Jan 13, 2022
10.94
11.37
10.83
11.18
894,390
+0.36(+3.33%)
Jan 12, 2022
10.99
11.05
10.77
10.82
944,652
-0.06(-0.55%)
Jan 11, 2022
10.36
10.98
10.23
10.88
988,590
+0.59(+5.73%)
Jan 10, 2022
10.36
10.50
10.10
10.29
874,772
-0.17(-1.63%)
Jan 07, 2022
10.10
10.73
10.01
10.46
1,272,899
+0.51(+5.13%)
Jan 06, 2022
10.09
10.30
9.730
9.950
1,041,651
-0.08(-0.80%)
Jan 05, 2022
10.65
10.80
9.810
10.03
933,057
-0.52(-4.93%)
Jan 04, 2022
10.48
10.95
10.45
10.55
1,395,319
+0.22(+2.13%)
Jan 03, 2022
9.790
10.63
9.790
10.33
1,834,837
+0.73(+7.60%)
Dec 31, 2021
9.970
10.10
9.570
9.600
1,886,114
-0.43(-4.29%)
Dec 30, 2021
9.840
10.34
9.840
10.03
1,290,228
+0.11(+1.11%)
Dec 29, 2021
10.23
10.24
9.870
9.920
1,274,065
-0.40(-3.88%)
Dec 28, 2021
10.52
10.79
10.29
10.32
1,052,839
-0.26(-2.46%)
Dec 27, 2021
10.70
10.96
10.41
10.58
1,272,622
-0.44(-3.99%)
Dec 23, 2021
11.33
11.48
10.86
11.02
1,408,708
-0.11(-0.99%)
Dec 22, 2021
10.91
11.38
10.91
11.13
1,839,979
+0.15(+1.37%)
Dec 21, 2021
10.30
11.31
10.17
10.98
2,443,471
+0.92(+9.15%)
Dec 20, 2021
9.700
10.07
9.420
10.06
2,022,023
-0.07(-0.69%)
Dec 17, 2021
9.750
10.28
9.520
10.13
2,545,450
+0.29(+2.95%)
Dec 16, 2021
10.11
10.24
9.670
9.840
1,752,606
-0.14(-1.40%)
Dec 15, 2021
9.900
10.06
9.273
9.980
2,592,032
+0.07(+0.71%)
Dec 14, 2021
9.690
10.31
9.610
9.910
1,233,109
+0.07(+0.71%)
Dec 13, 2021
10.15
10.15
9.480
9.840
1,674,743
-0.46(-4.47%)
Dec 10, 2021
10.61
10.71
10.13
10.30
986,203
-0.20(-1.90%)
Dec 09, 2021
10.68
10.85
10.37
10.50
1,276,407
-0.37(-3.40%)
Dec 08, 2021
10.27
11.35
10.27
10.87
2,004,537
+0.51(+4.92%)
Dec 07, 2021
11.12
11.28
10.22
10.36
2,451,511
-0.41(-3.81%)
Dec 06, 2021
9.950
11.17
9.850
10.77
2,707,852
+0.96(+9.79%)
Dec 03, 2021
10.00
10.14
9.575
9.810
1,935,514
-0.40(-3.92%)
Dec 02, 2021
9.540
10.34
9.460
10.21
2,311,621
+0.76(+8.04%)
Dec 01, 2021
10.90
11.07
9.420
9.450
2,865,613
-1.20(-11.27%)
Nov 30, 2021
10.90
10.94
10.45
10.65
2,526,209
-0.53(-4.74%)
Nov 29, 2021
11.53
11.53
10.80
11.18
2,059,420
-0.04(-0.36%)
Nov 26, 2021
11.75
11.75
10.52
11.22
3,707,648
-1.44(-11.37%)
Nov 24, 2021
12.79
12.96
12.50
12.66
1,007,015
-0.15(-1.17%)
Nov 23, 2021
12.61
13.27
12.46
12.81
1,692,862
+0.24(+1.91%)
Nov 22, 2021
12.50
12.97
12.40
12.57
1,426,599
+0.12(+0.96%)
Nov 19, 2021
12.57
12.68
12.13
12.45
2,081,050
-0.31(-2.43%)
Nov 18, 2021
13.00
12.85
12.67
12.76
1,590,945
-0.23(-1.77%)
Nov 17, 2021
13.11
13.52
12.82
12.99
1,797,109
-0.25(-1.89%)
Nov 16, 2021
13.65
13.65
12.82
13.24
2,892,210
-0.49(-3.57%)
Nov 15, 2021
13.48
13.73
13.31
13.73
1,506,601
+0.31(+2.31%)
Nov 12, 2021
13.19
13.50
13.04
13.42
1,830,058
+0.16(+1.21%)
Nov 11, 2021
13.74
13.79
13.17
13.26
1,979,588
-0.73(-5.22%)
Nov 10, 2021
13.89
13.99
2,085,372
-0.29(-2.03%)
Nov 09, 2021
14.67
14.80
14.12
14.28
1,556,401
-0.44(-2.99%)
Nov 08, 2021
15.64
15.67
14.65
14.72
2,896,826
-0.87(-5.58%)
Nov 05, 2021
14.98
16.41
14.94
15.59
3,165,603
+1.08(+7.44%)
Nov 04, 2021
15.40
15.57
14.35
14.51
1,959,442
-0.82(-5.35%)
Nov 03, 2021
14.65
15.49
14.60
15.33
1,387,879
+0.58(+3.93%)
Nov 02, 2021
14.67
14.91
14.41
14.75
1,628,009
+0.00(+0.00%)
Nov 01, 2021
14.13
15.26
14.58
14.75
2,157,839
+0.62(+4.39%)
Oct 29, 2021
14.30
14.65
13.94
14.13
1,417,294
-0.18(-1.26%)
Oct 28, 2021
14.06
14.49
13.51
14.31
2,203,153
+0.16(+1.13%)
Oct 27, 2021
13.27
14.76
13.18
14.15
4,707,097
+1.18(+9.10%)
Oct 26, 2021
13.14
12.97
1,810,193
-0.30(-2.26%)
Oct 25, 2021
12.76
13.28
12.45
13.27
1,886,585
+0.44(+3.43%)
Oct 22, 2021
13.12
13.14
12.76
12.83
2,087,994
-0.35(-2.66%)
Oct 21, 2021
13.27
13.57
13.02
13.18
1,904,725
-0.14(-1.05%)
Oct 20, 2021
13.56
13.58
13.16
13.32
2,006,978
-0.24(-1.77%)
Oct 19, 2021
13.64
13.76
13.33
13.56
1,808,479
-0.07(-0.51%)
Oct 18, 2021
14.03
14.23
13.56
13.63
1,989,912
-0.46(-3.26%)
Oct 15, 2021
13.93
14.58
13.86
14.09
2,165,701
+0.39(+2.85%)
Oct 14, 2021
13.80
14.17
13.64
13.70
1,975,732
+0.06(+0.44%)
Oct 13, 2021
14.17
14.20
13.38
13.64
3,664,868
-0.65(-4.55%)
Oct 12, 2021
14.12
14.32
13.74
14.29
1,662,033
+0.15(+1.06%)
Oct 11, 2021
14.21
14.52
14.00
14.14
1,354,273
-0.11(-0.77%)
Oct 08, 2021
14.03
14.75
13.92
14.25
1,552,310
+0.19(+1.35%)
Oct 07, 2021
14.05
14.72
13.84
14.06
1,914,983
-0.01(-0.07%)
Oct 06, 2021
13.64
14.09
13.28
14.07
2,543,733
+0.04(+0.29%)
Oct 05, 2021
14.51
14.56
13.60
14.03
2,528,724
-0.32(-2.23%)
Oct 04, 2021
15.90
16.09
14.28
14.35
3,247,883
-1.44(-9.12%)
Oct 01, 2021
15.02
16.01
14.96
15.79
3,008,112
+1.07(+7.27%)
Sep 30, 2021
15.01
15.07
14.40
14.72
2,161,315
-0.23(-1.54%)
Sep 29, 2021
15.48
15.56
14.82
14.95
2,163,793
-0.65(-4.17%)
Sep 28, 2021
16.19
16.44
15.41
15.60
3,051,339
-0.65(-4.00%)
Sep 27, 2021
15.91
17.21
15.90
16.25
2,720,242
+0.49(+3.11%)
Sep 24, 2021
15.43
15.91
15.06
15.76
2,317,111
+0.26(+1.68%)
Sep 23, 2021
15.28
15.59
15.04
15.50
3,513,425
+0.52(+3.47%)
Sep 22, 2021
14.42
15.33
14.42
14.98
2,113,749
+0.57(+3.96%)
Sep 21, 2021
13.71
14.59
13.71
14.41
2,519,222
+0.67(+4.88%)
Sep 20, 2021
13.40
14.10
13.06
13.74
2,612,103
-0.13(-0.94%)
Sep 17, 2021
13.98
14.38
13.77
13.87
3,845,750
-0.12(-0.86%)
Sep 16, 2021
14.84
14.91
13.70
13.99
3,242,160
-0.90(-6.04%)
Sep 15, 2021
15.11
15.16
14.49
14.89
2,075,021
-0.17(-1.13%)
Sep 14, 2021
15.29
15.60
14.76
15.06
2,374,312
-0.33(-2.14%)
Sep 13, 2021
14.64
15.92
14.42
15.39
3,798,301
+1.07(+7.47%)
Sep 10, 2021
14.84
15.13
14.22
14.32
1,525,564
-0.48(-3.24%)
Sep 09, 2021
14.21
14.98
14.07
14.80
1,749,671
+0.41(+2.85%)
Sep 08, 2021
14.88
15.49
14.25
14.39
2,815,425
-0.60(-4.00%)
Sep 07, 2021
14.77
15.34
14.58
14.99
2,092,116
+0.13(+0.87%)
Sep 03, 2021
15.34
15.59
14.62
14.86
2,333,500
-0.45(-2.94%)
Sep 02, 2021
15.26
15.61
14.87
15.31
1,902,105
+0.01(+0.07%)
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
.