Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 16.91 | -0.07 | -0.41% | 16.99 | 17.08 | 16.80 | 497,269 |
| Apr 29 2024 | 16.98 | -0.07 | -0.41% | 17.00 | 17.32 | 16.83 | 279,962 |
| Apr 26 2024 | 17.05 | -0.06 | -0.35% | 17.20 | 17.20 | 16.67 | 364,496 |
| Apr 25 2024 | 17.11 | 0.40 | 2.39% | 16.55 | 17.38 | 16.38 | 657,422 |
| Apr 24 2024 | 16.71 | -0.19 | -1.12% | 16.95 | 17.07 | 16.69 | 265,419 |
| Apr 23 2024 | 16.90 | 0.06 | 0.36% | 16.84 | 17.01 | 16.77 | 184,732 |
| Apr 22 2024 | 16.84 | -0.20 | -1.17% | 17.06 | 17.06 | 16.79 | 193,015 |
| Apr 19 2024 | 17.04 | 0.01 | 0.06% | 17.00 | 17.25 | 16.89 | 261,079 |
| Apr 18 2024 | 17.03 | 0.42 | 2.53% | 16.70 | 17.05 | 16.68 | 222,556 |
| Apr 17 2024 | 16.61 | 0.04 | 0.24% | 16.64 | 16.75 | 16.50 | 175,423 |
| Apr 16 2024 | 16.57 | -0.08 | -0.48% | 16.54 | 16.71 | 16.40 | 146,751 |
| Apr 15 2024 | 16.65 | -0.54 | -3.14% | 17.23 | 17.37 | 16.52 | 257,406 |
| Apr 12 2024 | 17.19 | -0.05 | -0.29% | 17.11 | 17.32 | 17.07 | 247,045 |
| Apr 11 2024 | 17.24 | 0.33 | 1.95% | 17.00 | 17.31 | 16.96 | 213,556 |
| Apr 10 2024 | 16.91 | -0.07 | -0.41% | 16.90 | 17.08 | 16.78 | 155,613 |
| Apr 09 2024 | 16.98 | -0.06 | -0.35% | 16.98 | 17.08 | 16.78 | 192,081 |
| Apr 08 2024 | 17.04 | 0.07 | 0.41% | 16.98 | 17.06 | 16.84 | 231,480 |
| Apr 05 2024 | 16.97 | 0.16 | 0.95% | 16.80 | 17.11 | 16.66 | 263,257 |
| Apr 04 2024 | 16.81 | -0.54 | -3.11% | 17.40 | 17.40 | 16.78 | 533,925 |
| Apr 03 2024 | 17.35 | 0.18 | 1.05% | 17.10 | 17.40 | 17.04 | 564,686 |
| Apr 02 2024 | 17.17 | 0.11 | 0.64% | 16.95 | 17.20 | 16.87 | 322,239 |
| Apr 01 2024 | 17.06 | 0.05 | 0.29% | 17.08 | 17.18 | 16.95 | 232,858 |
| Mar 28 2024 | 17.01 | 0.07 | 0.41% | 16.89 | 17.14 | 16.87 | 455,428 |
| Mar 27 2024 | 16.94 | 0.27 | 1.62% | 16.63 | 16.98 | 16.63 | 244,662 |
| Mar 26 2024 | 16.67 | 0.40 | 2.46% | 16.34 | 16.75 | 16.33 | 258,578 |
| Mar 25 2024 | 16.27 | -0.05 | -0.31% | 16.29 | 16.45 | 16.22 | 202,756 |
| Mar 22 2024 | 16.32 | -0.01 | -0.06% | 16.41 | 16.41 | 16.20 | 207,232 |
| Mar 21 2024 | 16.33 | -0.16 | -0.97% | 16.38 | 16.49 | 16.30 | 188,152 |
| Mar 20 2024 | 16.49 | 0.05 | 0.30% | 16.44 | 16.58 | 16.40 | 194,543 |
| Mar 19 2024 | 16.44 | 0.00 | 0.00% | 16.42 | 16.52 | 16.29 | 175,271 |
| Mar 18 2024 | 16.44 | 0.03 | 0.18% | 16.41 | 16.63 | 16.28 | 218,610 |
| Mar 15 2024 | 16.41 | 0.00 | 0.00% | 16.41 | 16.50 | 16.24 | 327,416 |
| Mar 14 2024 | 16.41 | 0.27 | 1.67% | 16.24 | 16.56 | 16.21 | 409,143 |
| Mar 13 2024 | 16.14 | -0.40 | -2.42% | 16.55 | 16.63 | 16.05 | 420,189 |
| Mar 12 2024 | 16.54 | -0.13 | -0.78% | 16.74 | 16.80 | 16.53 | 342,939 |
| Mar 11 2024 | 16.67 | -0.36 | -2.11% | 16.87 | 16.87 | 16.53 | 295,757 |
| Mar 08 2024 | 17.03 | 0.00 | 0.00% | 17.00 | 17.29 | 16.92 | 553,633 |
| Mar 07 2024 | 17.03 | 0.78 | 4.80% | 16.21 | 17.27 | 16.21 | 1,621,554 |
| Mar 06 2024 | 16.25 | 1.72 | 11.84% | 14.50 | 16.33 | 14.50 | 2,030,499 |
| Mar 05 2024 | 14.53 | -0.19 | -1.29% | 14.70 | 14.70 | 14.31 | 373,275 |
| Mar 04 2024 | 14.72 | 0.13 | 0.89% | 14.63 | 14.85 | 14.45 | 329,866 |
| Mar 01 2024 | 14.59 | 0.36 | 2.53% | 14.30 | 14.67 | 14.22 | 314,169 |
| Feb 29 2024 | 14.23 | 0.05 | 0.35% | 14.18 | 14.28 | 13.99 | 205,129 |
| Feb 28 2024 | 14.18 | -0.04 | -0.28% | 14.21 | 14.42 | 14.04 | 212,887 |
| Feb 27 2024 | 14.22 | 0.25 | 1.79% | 14.00 | 14.25 | 13.98 | 143,410 |
| Feb 26 2024 | 13.97 | 0.14 | 1.01% | 13.79 | 14.03 | 13.79 | 133,739 |
| Feb 23 2024 | 13.83 | -0.22 | -1.57% | 14.04 | 14.09 | 13.74 | 193,850 |
| Feb 22 2024 | 14.05 | 0.24 | 1.74% | 13.87 | 14.11 | 13.85 | 143,044 |
| Feb 21 2024 | 13.81 | -0.01 | -0.07% | 13.81 | 13.83 | 13.65 | 119,298 |
| Feb 20 2024 | 13.82 | -0.01 | -0.07% | 13.78 | 13.90 | 13.69 | 308,510 |
| Feb 16 2024 | 13.83 | -0.21 | -1.50% | 13.90 | 14.10 | 13.81 | 182,170 |
| Feb 15 2024 | 14.04 | -0.03 | -0.21% | 14.05 | 14.08 | 13.95 | 169,616 |
| Feb 14 2024 | 14.07 | 0.14 | 1.01% | 14.02 | 14.17 | 13.99 | 145,725 |
| Feb 13 2024 | 13.93 | -0.52 | -3.60% | 14.30 | 14.33 | 13.91 | 386,537 |
| Feb 12 2024 | 14.45 | -0.13 | -0.89% | 14.58 | 14.66 | 14.40 | 145,668 |
| Feb 09 2024 | 14.58 | -0.02 | -0.14% | 14.61 | 14.68 | 14.50 | 214,765 |
| Feb 08 2024 | 14.60 | 0.03 | 0.21% | 14.54 | 14.74 | 14.40 | 311,979 |
| Feb 07 2024 | 14.57 | 0.00 | 0.00% | 14.57 | 14.57 | 14.57 | 0 |
| Feb 06 2024 | 14.57 | 0.22 | 1.53% | 14.34 | 14.59 | 14.30 | 138,748 |
| Feb 05 2024 | 14.35 | -0.19 | -1.31% | 14.59 | 14.59 | 14.29 | 210,985 |
| Feb 02 2024 | 14.54 | 0.19 | 1.32% | 14.27 | 14.55 | 14.21 | 436,554 |
| Feb 01 2024 | 14.35 | 0.53 | 3.84% | 13.91 | 14.43 | 13.91 | 535,011 |
