(NY: AS )

17.82 -0.03 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	18.18	18.19	17.75	17.82	1,224,694	-0.03(-0.17%)
Oct 31, 2024	17.60	18.07	17.43	17.85	1,841,448	+0.23(+1.31%)
Oct 30, 2024	18.22	18.22	17.47	17.62	3,457,397	-0.60(-3.29%)
Oct 29, 2024	17.80	18.38	17.69	18.22	1,116,934	+0.24(+1.33%)
Oct 28, 2024	18.29	18.58	17.90	17.98	1,111,710	-0.18(-0.99%)
Oct 25, 2024	18.04	18.40	18.01	18.16	1,061,563	+0.27(+1.51%)
Oct 24, 2024	17.71	18.21	17.57	17.89	1,631,212	+0.27(+1.53%)
Oct 23, 2024	18.35	18.40	17.32	17.62	3,908,522	-0.83(-4.50%)
Oct 22, 2024	18.74	19.17	18.44	18.45	1,171,234	-0.41(-2.17%)
Oct 21, 2024	18.87	19.24	18.65	18.86	1,355,000	-0.04(-0.21%)
Oct 18, 2024	18.70	19.01	18.60	18.90	1,095,468	+0.53(+2.89%)
Oct 17, 2024	18.55	18.79	18.36	18.37	1,012,982	-0.25(-1.34%)
Oct 16, 2024	18.13	18.75	18.00	18.62	2,355,414	+0.58(+3.22%)
Oct 15, 2024	19.11	19.33	17.94	18.04	3,867,815	-1.29(-6.67%)
Oct 14, 2024	18.69	19.43	18.41	19.33	4,111,371	-0.23(-1.18%)
Oct 11, 2024	19.40	19.60	19.21	19.56	2,440,137	+0.07(+0.36%)
Oct 10, 2024	19.43	19.73	18.99	19.49	6,200,897	+0.21(+1.09%)
Oct 09, 2024	18.17	19.60	18.17	19.28	3,978,627	+0.93(+5.07%)
Oct 08, 2024	16.73	18.59	16.72	18.35	3,853,225	+1.18(+6.87%)
Oct 07, 2024	17.49	17.49	16.90	17.17	1,239,654	-0.04(-0.23%)
Oct 04, 2024	16.80	17.25	16.79	17.21	1,171,254	+0.61(+3.67%)
Oct 03, 2024	16.25	16.72	16.10	16.60	1,488,922	+0.03(+0.18%)
Oct 02, 2024	16.69	16.72	16.20	16.57	1,349,258	+0.13(+0.79%)
Oct 01, 2024	16.03	16.50	15.96	16.44	1,502,250	+0.49(+3.07%)
Sep 30, 2024	16.57	16.74	15.90	15.95	2,207,046	-0.43(-2.63%)
Sep 27, 2024	15.90	16.54	15.77	16.38	2,364,023	+0.50(+3.15%)
Sep 26, 2024	16.01	16.20	15.58	15.88	3,376,381	+0.78(+5.17%)
Sep 25, 2024	15.21	15.26	15.00	15.10	1,414,638	-0.11(-0.72%)
Sep 24, 2024	15.09	15.66	15.09	15.21	1,969,482	+0.28(+1.88%)
Sep 23, 2024	15.05	15.12	14.69	14.93	1,120,493	-0.21(-1.39%)
Sep 20, 2024	14.88	15.15	14.68	15.14	4,466,975	+0.11(+0.73%)
Sep 19, 2024	15.10	15.25	14.76	15.03	2,492,627	+0.18(+1.21%)
Sep 18, 2024	14.89	15.17	14.73	14.85	1,208,219	-0.04(-0.27%)
Sep 17, 2024	14.53	14.98	14.51	14.89	925,453	+0.50(+3.47%)
Sep 16, 2024	14.55	14.59	14.36	14.39	575,153	-0.12(-0.83%)
Sep 13, 2024	14.16	14.53	14.16	14.51	656,467	+0.40(+2.83%)
Sep 12, 2024	13.82	14.13	13.80	14.11	1,074,143	+0.21(+1.51%)
Sep 11, 2024	13.74	13.91	13.43	13.90	1,019,520	+0.17(+1.24%)
Sep 10, 2024	14.35	14.49	13.52	13.73	1,875,840	-0.67(-4.65%)
Sep 09, 2024	14.23	14.60	14.00	14.40	1,519,054	+0.38(+2.71%)
Sep 06, 2024	14.10	14.33	13.70	14.02	1,317,471	-0.11(-0.78%)
Sep 05, 2024	13.91	14.35	13.79	14.13	1,335,785	+0.32(+2.32%)
Sep 04, 2024	13.35	13.92	13.34	13.81	753,618	+0.42(+3.14%)

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.