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
Ascendas Real Estate Investment Trust
(OP:
ACDSF
)
1.934
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, May 22, 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 (%)
Apr 29, 2022
2.108
2.108
2.108
2.108
2,370
+0.06(+2.83%)
Apr 28, 2022
2.045
2.100
1.998
2.050
14,777
-0.03(-1.20%)
Apr 27, 2022
2.075
2.075
2.075
2.075
1,067
+0.05(+2.22%)
Apr 26, 2022
2.040
2.080
2.030
2.030
42,740
-0.06(-2.87%)
Apr 25, 2022
2.042
2.090
2.042
2.090
19,787
-0.05(-2.34%)
Apr 22, 2022
2.120
2.140
2.120
2.140
12,762
+0.02(+0.94%)
Apr 21, 2022
2.135
2.150
2.106
2.120
7,636
+0.05(+2.42%)
Apr 20, 2022
2.128
2.128
2.070
2.070
1,372
-0.05(-2.17%)
Apr 19, 2022
2.116
2.116
2.116
2.116
137
-0.02(-1.12%)
Apr 18, 2022
2.170
2.170
2.140
2.140
9,970
+0.02(+0.71%)
Apr 14, 2022
2.125
2.125
2.125
2.125
15,555
+0.04(+1.77%)
Apr 13, 2022
2.150
2.150
2.088
2.088
9,426
-0.03(-1.32%)
Apr 12, 2022
2.150
2.150
2.116
2.116
33,274
-0.01(-0.38%)
Apr 11, 2022
2.166
2.166
2.124
2.124
13,820
-0.04(-1.85%)
Apr 07, 2022
2.164
16
-0.01(-0.51%)
Apr 05, 2022
2.175
0
+0.04(+1.83%)
Apr 04, 2022
2.184
2.184
2.120
2.136
10,637
-0.09(-4.13%)
Apr 01, 2022
2.228
2.228
2.228
2.228
594
+0.08(+3.72%)
Mar 30, 2022
2.148
5,200
+0.02(+1.08%)
Mar 24, 2022
2.125
0
+0.02(+0.90%)
Mar 23, 2022
2.080
2.106
2.080
2.106
12,072
-0.00(-0.19%)
Mar 22, 2022
2.110
2.110
2.110
2.110
25,097
-0.08(-3.56%)
Mar 21, 2022
2.188
2.188
2.188
2.188
769
+0.07(+3.45%)
Mar 18, 2022
2.100
2.136
2.100
2.115
9,501
+0.06(+2.67%)
Mar 17, 2022
2.084
2.084
2.060
2.060
1,241
-0.02(-0.72%)
Mar 16, 2022
2.075
2.075
2.075
2.075
1,000
-0.05(-2.58%)
Mar 14, 2022
2.130
42
+0.08(+3.80%)
Mar 11, 2022
2.052
2.052
2.052
2.052
180,133
-0.04(-1.72%)
Mar 10, 2022
2.088
2.088
2.088
2.088
600
+0.04(+2.15%)
Mar 09, 2022
2.044
2.044
2.044
2.044
304
+0.02(+1.18%)
Mar 07, 2022
2.020
0
-0.06(-3.07%)
Mar 04, 2022
2.036
2.084
2.036
2.084
1,920
+0.07(+3.68%)
Feb 28, 2022
2.010
59
-0.03(-1.47%)
Feb 25, 2022
2.040
2.040
2.040
2.040
36,072
-0.09(-4.23%)
Feb 23, 2022
2.130
0
+0.07(+3.30%)
Feb 22, 2022
2.124
2.124
2.062
2.062
359
-0.00(-0.19%)
Feb 18, 2022
2.066
0
-0.06(-3.00%)
Feb 16, 2022
2.130
0
+0.05(+2.65%)
Feb 15, 2022
2.075
2.075
2.075
2.075
4,200
-0.01(-0.34%)
Feb 14, 2022
2.082
2.082
2.082
2.082
1,044
-0.02(-0.93%)
Feb 11, 2022
2.102
2.102
2.102
2.102
3,210
-0.08(-3.51%)
Feb 10, 2022
2.128
2.178
2.128
2.178
1,389
+0.07(+3.22%)
Feb 09, 2022
2.178
2.178
2.110
2.110
9,513
+0.08(+3.94%)
Feb 08, 2022
2.116
2.116
2.030
2.030
19,562
-0.05(-2.40%)
Feb 07, 2022
2.080
2.080
2.080
2.080
3,579
+0.04(+1.96%)
Feb 03, 2022
2.040
2,302
-0.02(-0.73%)
Feb 02, 2022
2.055
2.055
2.055
2.055
5,444
-0.02(-1.20%)
Feb 01, 2022
2.090
2.090
2.080
2.080
1,758
+0.00(+0.19%)
Jan 31, 2022
2.100
2.100
2.022
2.076
31,434
+0.03(+1.57%)
Jan 28, 2022
2.096
2.096
2.044
2.044
12,856
-0.11(-5.02%)
Jan 25, 2022
2.152
4,700
+0.07(+3.46%)
Jan 24, 2022
2.155
2.155
2.080
2.080
9,865
-0.03(-1.42%)
Jan 21, 2022
2.110
2.110
2.110
2.110
19,600
-0.06(-2.68%)
Jan 20, 2022
2.168
2.168
2.168
2.168
465
+0.00(+0.00%)
Jan 19, 2022
2.168
2.168
2.168
2.168
2,146
+0.09(+4.23%)
Jan 18, 2022
2.160
2.180
2.080
2.080
39,263
+0.00(+0.00%)
Jan 12, 2022
2.080
0
-0.09(-4.14%)
Jan 11, 2022
2.152
2.170
2.152
2.170
207,500
+0.03(+1.59%)
Jan 10, 2022
2.094
2.136
2.094
2.136
1,853
-0.06(-2.91%)
Jan 07, 2022
2.200
2.200
2.200
2.200
10,042
+0.09(+4.17%)
Jan 06, 2022
2.080
2.200
2.080
2.112
3,231
-0.07(-3.34%)
Jan 05, 2022
2.140
2.230
2.140
2.185
177,946
+0.02(+0.69%)
Jan 04, 2022
2.230
2.230
2.170
2.170
1,046
-0.05(-2.16%)
Jan 03, 2022
2.218
2.218
2.218
2.218
822
+0.07(+3.45%)
Dec 31, 2021
2.216
2.216
2.144
2.144
3,249
-0.02(-0.74%)
Dec 30, 2021
2.160
2.160
2.160
2.160
931
+0.02(+0.75%)
Dec 28, 2021
2.144
2.144
2.144
0
-0.05(-2.10%)
Dec 27, 2021
2.180
2.190
2.180
2.190
16,186
-0.02(-0.99%)
Dec 23, 2021
2.140
2.212
2.140
2.212
2,368
+0.08(+3.56%)
Dec 22, 2021
2.136
2.136
2.136
2.136
2,240
+0.03(+1.23%)
Dec 21, 2021
2.128
2.128
2.110
2.110
107,588
-0.02(-0.94%)
Dec 20, 2021
2.136
2.136
2.124
2.130
19,684
+0.01(+0.71%)
Dec 17, 2021
2.148
2.148
2.115
2.115
1,139
+0.01(+0.43%)
Dec 16, 2021
2.110
2.110
2.106
2.106
2,749
-0.01(-0.57%)
Dec 15, 2021
2.159
2.159
2.118
2.118
1,819
-0.03(-1.49%)
Dec 14, 2021
2.140
2.150
2.140
2.150
207,623
-0.02(-0.92%)
Dec 13, 2021
2.170
2.200
2.170
2.170
12,493
-0.05(-2.43%)
Dec 10, 2021
2.224
2.224
2.220
2.224
1,805
+0.07(+3.25%)
Dec 09, 2021
2.190
2.250
2.154
2.154
7,992
-0.05(-2.36%)
Dec 07, 2021
2.206
2.206
2.206
0
+0.05(+2.41%)
Dec 06, 2021
2.138
2.154
2.138
2.154
4,109
-0.00(-0.05%)
Dec 03, 2021
2.110
2.200
2.110
2.155
3,154
+0.03(+1.65%)
Dec 01, 2021
2.120
2.120
2.120
55
-0.10(-4.42%)
Nov 29, 2021
2.218
2.218
2.218
81
-0.01(-0.45%)
Nov 26, 2021
2.228
2.228
2.228
2.228
662
-0.00(-0.09%)
Nov 24, 2021
2.160
2.230
2.160
2.230
19,514
+0.06(+2.67%)
Nov 23, 2021
2.210
2.224
2.172
2.172
37,044
-0.03(-1.50%)
Nov 22, 2021
2.210
2.250
2.160
2.205
208,161
-0.09(-3.92%)
Nov 19, 2021
2.310
2.310
2.167
2.295
10,850
+0.04(+1.73%)
Nov 18, 2021
2.256
2.256
2.256
2.256
1,391
+0.05(+2.08%)
Nov 17, 2021
2.240
2.263
2.210
2.210
11,334
-0.08(-3.32%)
Nov 16, 2021
2.308
2.330
2.286
2.286
3,276
-0.03(-1.21%)
Nov 15, 2021
2.290
2.314
2.290
2.314
1,898
+0.03(+1.49%)
Nov 12, 2021
2.250
2.280
2.230
2.280
5,677
-0.04(-1.89%)
Nov 11, 2021
2.300
2.324
2.300
2.324
1,107
-0.01(-0.51%)
Nov 08, 2021
2.336
2.336
2.336
0
+0.02(+0.91%)
Nov 05, 2021
2.280
2.336
2.280
2.315
1,403
+0.04(+1.71%)
Nov 04, 2021
2.300
2.324
2.260
2.276
52,420
-0.07(-3.15%)
Nov 03, 2021
2.310
2.350
2.310
2.350
2,950
+0.02(+0.86%)
Nov 01, 2021
2.330
2.330
2.330
0
+0.00(+0.09%)
Oct 29, 2021
2.328
2.328
2.328
2.328
30,388
+0.03(+1.22%)
Oct 26, 2021
2.258
2.300
2.258
2.300
2,840
-0.02(-0.86%)
Oct 25, 2021
2.350
2.350
2.256
2.320
5,961
+0.04(+1.75%)
Oct 22, 2021
2.300
2.300
2.280
2.280
1,305
+0.01(+0.53%)
Oct 21, 2021
2.250
2.268
2.250
2.268
6,509
+0.01(+0.35%)
Oct 20, 2021
2.330
2.330
2.260
2.260
872
-0.00(-0.18%)
Oct 19, 2021
2.266
2.266
2.240
2.264
2,429
+0.05(+2.26%)
Oct 18, 2021
2.214
2.214
2.214
2.214
105
-0.07(-3.23%)
Oct 15, 2021
2.288
2.288
2.200
2.288
4,040
-0.03(-1.29%)
Oct 14, 2021
2.300
2.318
2.300
2.318
8,130
+0.07(+3.02%)
Oct 13, 2021
2.210
2.250
2.210
2.250
3,447
-0.02(-0.88%)
Oct 11, 2021
2.270
2.270
2.270
0
+0.06(+2.62%)
Oct 07, 2021
2.212
2.212
2.212
0
+0.00(+0.18%)
Oct 06, 2021
2.208
2.208
2.208
2.208
8,492
+0.06(+2.89%)
Oct 05, 2021
2.146
2.146
2.146
2.146
327
-0.01(-0.56%)
Oct 04, 2021
2.212
2.212
2.158
2.158
2,453
-0.09(-4.09%)
Oct 01, 2021
2.195
2.250
2.150
2.250
4,578
+0.00(+0.00%)
Sep 30, 2021
2.250
2.250
2.250
2.250
255
-0.02(-0.88%)
Sep 29, 2021
2.270
2.270
2.270
2.270
566
+0.09(+4.12%)
Sep 28, 2021
2.200
2.200
2.180
2.180
8,028
-0.14(-5.95%)
Sep 27, 2021
2.318
2.318
2.318
2.318
1,069
+0.01(+0.61%)
Sep 24, 2021
2.304
2.304
2.304
2.304
697
-0.02(-0.78%)
Sep 21, 2021
2.322
2.322
2.322
48,100
+0.07(+3.20%)
Sep 20, 2021
2.250
2.250
2.250
2.250
1,500
-0.08(-3.43%)
Sep 17, 2021
2.330
2.330
2.330
2.330
350
+0.01(+0.52%)
Sep 16, 2021
2.318
2.318
2.318
2.318
1,731
+0.00(+0.00%)
Sep 15, 2021
2.318
2.318
2.318
2.318
162
+0.06(+2.75%)
Sep 14, 2021
2.320
2.320
2.256
2.256
1,409
-0.03(-1.48%)
Sep 13, 2021
2.270
2.290
2.270
2.290
6,103
-0.04(-1.72%)
Sep 09, 2021
2.330
2.330
2.330
0
+0.00(+0.00%)
Sep 07, 2021
2.330
2.330
2.330
25
+0.01(+0.43%)
Sep 03, 2021
2.328
2.328
2.320
2.320
21,518
+0.07(+2.93%)
Sep 02, 2021
2.326
2.326
2.254
2.254
2,286
+0.04(+1.99%)
Sep 01, 2021
2.250
2.280
2.210
2.210
3,968
-0.10(-4.41%)
Aug 27, 2021
2.312
2.312
2.312
4,400
+0.04(+1.63%)
Aug 26, 2021
2.275
2.350
2.275
2.275
300
-0.04(-1.60%)
Aug 20, 2021
2.312
2.312
2.312
0
+0.01(+0.52%)
Aug 18, 2021
2.300
2.300
2.300
0
+0.07(+3.05%)
Aug 17, 2021
2.312
2.312
2.232
2.232
2,578
+0.00(+0.09%)
Aug 16, 2021
2.265
2.265
2.230
2.230
11,522
+0.01(+0.45%)
Aug 13, 2021
2.298
2.310
2.180
2.220
35,152
-0.02(-0.72%)
Aug 12, 2021
2.236
2.236
2.236
2.236
400
-0.01(-0.45%)
Aug 11, 2021
2.246
2.246
2.246
2.246
1,484
-0.10(-4.43%)
Aug 10, 2021
2.295
2.350
2.240
2.350
7,388
+0.06(+2.62%)
Aug 09, 2021
2.290
2.290
2.290
2.290
300
-0.04(-1.55%)
Aug 06, 2021
2.284
2.326
2.284
2.326
19,177
+0.04(+1.84%)
Aug 04, 2021
2.284
2.284
2.284
0
-0.03(-1.13%)
Aug 03, 2021
2.291
2.310
2.291
2.310
1,037
+0.08(+3.59%)
Jul 30, 2021
2.230
2.230
2.230
2,867
-0.08(-3.25%)
Jul 29, 2021
2.305
2.305
2.305
2.305
600
+0.02(+0.66%)
Jul 28, 2021
2.340
2.340
2.290
2.290
3,605
+0.01(+0.26%)
Jul 26, 2021
2.284
2.284
2.284
0
+0.01(+0.62%)
Jul 23, 2021
2.330
2.330
2.220
2.270
50,613
+0.09(+4.13%)
Jul 21, 2021
2.180
2.180
2.180
0
-0.08(-3.54%)
Jul 19, 2021
2.260
2.260
2.260
0
-0.03(-1.22%)
Jul 16, 2021
2.288
2.288
2.288
2.288
1,965
+0.06(+2.60%)
Jul 15, 2021
2.245
2.245
2.230
2.230
18,299
-0.05(-2.28%)
Jul 14, 2021
2.282
2.282
2.282
2.282
47,496
+0.00(+0.09%)
Jul 13, 2021
2.280
2.280
2.280
2.280
22,465
+0.05(+2.24%)
Jul 09, 2021
2.230
2.230
2.230
0
-0.02(-0.89%)
Jul 08, 2021
2.240
2.250
2.240
2.250
29,922
+0.06(+2.74%)
Jul 06, 2021
2.190
2.190
2.190
2,700
-0.02(-0.90%)
Jul 02, 2021
2.250
2.250
2.210
2.210
4,115
-0.02(-0.89%)
Jul 01, 2021
2.208
2.230
2.208
2.230
2,743
+0.01(+0.45%)
Jun 30, 2021
2.190
2.222
2.190
2.220
1,355
+0.01(+0.45%)
Jun 28, 2021
2.210
2.210
2.210
25,721
+0.00(+0.23%)
Jun 25, 2021
2.205
2.205
2.205
2.205
25,878
-0.04(-1.56%)
Jun 23, 2021
2.240
2.240
2.240
0
+0.12(+5.66%)
Jun 22, 2021
2.196
2.196
2.110
2.120
35,935
-0.06(-2.93%)
Jun 18, 2021
2.184
2.184
2.184
0
-0.05(-2.28%)
Jun 14, 2021
2.235
2.235
2.235
0
+0.03(+1.59%)
Jun 11, 2021
2.216
2.216
2.200
2.200
4,434
-0.07(-2.91%)
Jun 10, 2021
2.290
2.290
2.235
2.266
208,508
+0.04(+1.61%)
Jun 09, 2021
2.230
2.230
2.230
2.230
500
+0.03(+1.36%)
Jun 08, 2021
2.200
2.200
2.200
2.200
100
-0.05(-2.22%)
Jun 07, 2021
2.200
2.250
2.200
2.250
4,400
+0.08(+3.69%)
Jun 04, 2021
2.180
2.195
2.170
2.170
32,563
+0.02(+0.93%)
Jun 03, 2021
2.150
2.150
2.150
2.150
512
-0.02(-0.83%)
Jun 02, 2021
2.200
2.200
2.168
2.168
3,968
-0.04(-1.90%)
Jun 01, 2021
2.192
2.210
2.192
2.210
1,000
-0.02(-0.99%)
May 28, 2021
2.220
2.232
2.190
2.232
24,837
+0.03(+1.25%)
May 27, 2021
2.204
2.204
2.204
2.204
4,400
-0.02(-0.88%)
May 26, 2021
2.224
2.224
2.224
2.224
1,241
+0.04(+1.81%)
May 25, 2021
2.184
2.184
2.184
2.184
100
+0.01(+0.67%)
May 24, 2021
2.234
2.234
2.170
2.170
4,686
-0.05(-2.16%)
May 21, 2021
2.185
2.218
2.185
2.218
2,011
-0.00(-0.14%)
May 20, 2021
2.210
2.260
2.210
2.221
5,237
+0.07(+3.26%)
May 19, 2021
2.250
2.250
2.140
2.151
4,928
-0.01(-0.43%)
May 18, 2021
2.186
2.290
2.160
2.160
2,438
-0.03(-1.37%)
May 17, 2021
2.170
2.191
2.120
2.190
40,780
-0.02(-0.90%)
May 14, 2021
2.116
2.210
2.116
2.210
174,591
+0.03(+1.38%)
May 13, 2021
2.180
2.180
2.160
2.180
6,406
-0.04(-1.80%)
May 12, 2021
2.224
2.224
2.170
2.220
2,743
+0.06(+2.78%)
May 11, 2021
2.270
2.270
2.160
2.160
7,200
-0.05(-2.26%)
May 10, 2021
2.265
2.320
2.210
2.210
4,620
-0.14(-5.96%)
May 07, 2021
2.350
2.350
2.350
2.350
1,390
+0.04(+1.73%)
May 06, 2021
2.310
2.310
2.220
2.310
38,700
-0.05(-2.28%)
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
.