NYSE - Nasdaq Real Time Price • USD
Brookfield Asset Management Ltd. (BAM)
As of 10:06 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.08 | 39.41 | 38.93 | 39.25 | 39.25 | 48,762 |
Apr 25, 2024 | 38.53 | 39.17 | 38.03 | 38.97 | 38.97 | 1,216,400 |
Apr 24, 2024 | 39.49 | 39.74 | 38.87 | 39.18 | 39.18 | 947,300 |
Apr 23, 2024 | 39.19 | 39.84 | 38.96 | 39.59 | 39.59 | 1,397,500 |
Apr 22, 2024 | 38.51 | 39.23 | 38.16 | 39.05 | 39.05 | 1,553,800 |
Apr 19, 2024 | 38.41 | 38.82 | 38.12 | 38.32 | 38.32 | 1,803,000 |
Apr 18, 2024 | 39.00 | 39.08 | 38.14 | 38.42 | 38.42 | 1,993,700 |
Apr 17, 2024 | 38.77 | 39.28 | 38.56 | 39.03 | 39.03 | 3,517,100 |
Apr 16, 2024 | 38.19 | 38.52 | 37.80 | 38.45 | 38.45 | 2,257,800 |
Apr 15, 2024 | 39.66 | 39.73 | 38.38 | 38.54 | 38.54 | 1,257,400 |
Apr 12, 2024 | 39.62 | 39.90 | 39.12 | 39.38 | 39.38 | 1,449,000 |
Apr 11, 2024 | 40.65 | 40.65 | 39.39 | 40.12 | 40.12 | 974,500 |
Apr 10, 2024 | 41.14 | 41.40 | 40.21 | 40.36 | 40.36 | 1,880,400 |
Apr 9, 2024 | 41.59 | 41.99 | 40.95 | 41.97 | 41.97 | 719,000 |
Apr 8, 2024 | 41.59 | 41.87 | 41.25 | 41.37 | 41.37 | 797,400 |
Apr 5, 2024 | 40.80 | 41.64 | 40.79 | 41.33 | 41.33 | 1,771,400 |
Apr 4, 2024 | 42.03 | 42.40 | 40.94 | 40.98 | 40.98 | 1,245,600 |
Apr 3, 2024 | 41.07 | 41.72 | 40.92 | 41.60 | 41.60 | 1,127,700 |
Apr 2, 2024 | 41.09 | 41.30 | 40.58 | 41.03 | 41.03 | 1,411,700 |
Apr 1, 2024 | 41.92 | 42.01 | 41.49 | 41.94 | 41.94 | 1,244,200 |
Mar 28, 2024 | 41.80 | 42.08 | 41.54 | 42.02 | 42.02 | 766,700 |
Mar 27, 2024 | 41.90 | 41.90 | 41.04 | 41.80 | 41.80 | 832,000 |
Mar 26, 2024 | 41.86 | 42.28 | 41.41 | 41.46 | 41.46 | 1,253,600 |
Mar 25, 2024 | 42.29 | 42.50 | 41.53 | 41.53 | 41.53 | 1,046,000 |
Mar 22, 2024 | 42.73 | 42.83 | 42.17 | 42.35 | 42.35 | 848,400 |
Mar 21, 2024 | 42.20 | 43.00 | 41.96 | 42.65 | 42.65 | 1,326,100 |
Mar 20, 2024 | 40.48 | 41.89 | 40.48 | 41.76 | 41.76 | 943,200 |
Mar 19, 2024 | 40.20 | 40.79 | 40.13 | 40.55 | 40.55 | 959,500 |
Mar 18, 2024 | 40.97 | 41.10 | 40.43 | 40.55 | 40.55 | 1,179,800 |
Mar 15, 2024 | 40.93 | 41.37 | 40.51 | 40.92 | 40.92 | 1,145,800 |
Mar 14, 2024 | 41.94 | 41.94 | 40.93 | 41.18 | 41.18 | 991,600 |
Mar 13, 2024 | 42.35 | 42.71 | 41.99 | 42.01 | 42.01 | 652,200 |
Mar 12, 2024 | 41.96 | 42.62 | 41.71 | 42.19 | 42.19 | 797,900 |
Mar 11, 2024 | 41.90 | 42.00 | 41.26 | 41.89 | 41.89 | 548,100 |
Mar 8, 2024 | 42.79 | 42.86 | 41.94 | 42.06 | 42.06 | 879,600 |
Mar 7, 2024 | 42.64 | 42.82 | 42.29 | 42.51 | 42.51 | 812,700 |
Mar 6, 2024 | 42.05 | 42.69 | 41.95 | 42.19 | 42.19 | 862,400 |
Mar 5, 2024 | 41.50 | 41.85 | 41.27 | 41.58 | 41.58 | 617,200 |
Mar 4, 2024 | 41.37 | 42.01 | 41.37 | 41.52 | 41.52 | 1,574,000 |
Mar 1, 2024 | 40.84 | 41.85 | 40.84 | 41.58 | 41.58 | 1,290,300 |
Feb 29, 2024 | 40.83 | 40.92 | 40.17 | 40.75 | 40.75 | 852,300 |
Feb 28, 2024 | 0.38 Dividend | |||||
Feb 28, 2024 | 40.37 | 40.75 | 40.04 | 40.40 | 40.40 | 859,200 |
Feb 27, 2024 | 41.06 | 41.23 | 40.63 | 40.95 | 40.57 | 743,800 |
Feb 26, 2024 | 41.19 | 41.53 | 41.00 | 41.06 | 40.68 | 549,800 |
Feb 23, 2024 | 41.85 | 42.03 | 41.16 | 41.17 | 40.79 | 587,600 |
Feb 22, 2024 | 40.93 | 41.95 | 40.93 | 41.66 | 41.27 | 868,900 |
Feb 21, 2024 | 40.50 | 40.71 | 40.06 | 40.57 | 40.19 | 489,100 |
Feb 20, 2024 | 40.48 | 40.91 | 40.44 | 40.78 | 40.40 | 702,600 |
Feb 16, 2024 | 40.99 | 41.23 | 40.45 | 40.83 | 40.45 | 864,400 |
Feb 15, 2024 | 40.36 | 41.22 | 40.32 | 41.17 | 40.79 | 737,200 |
Feb 14, 2024 | 39.75 | 40.28 | 39.63 | 40.20 | 39.83 | 1,063,600 |
Feb 13, 2024 | 39.60 | 39.60 | 38.71 | 39.17 | 38.81 | 1,253,400 |
Feb 12, 2024 | 40.62 | 41.10 | 40.42 | 40.60 | 40.22 | 1,250,400 |
Feb 9, 2024 | 39.93 | 40.41 | 39.40 | 40.37 | 40.00 | 1,405,900 |
Feb 8, 2024 | 39.92 | 40.29 | 39.03 | 39.98 | 39.61 | 2,371,100 |
Feb 7, 2024 | 40.17 | 40.37 | 38.32 | 39.79 | 39.42 | 2,449,700 |
Feb 6, 2024 | 39.80 | 40.06 | 39.55 | 39.70 | 39.33 | 1,409,300 |
Feb 5, 2024 | 39.94 | 40.02 | 39.23 | 39.70 | 39.33 | 2,473,900 |
Feb 2, 2024 | 39.90 | 40.38 | 39.57 | 40.27 | 39.90 | 803,800 |
Feb 1, 2024 | 40.03 | 40.59 | 39.14 | 40.29 | 39.92 | 1,409,800 |
Jan 31, 2024 | 41.04 | 41.22 | 40.12 | 40.19 | 39.82 | 1,058,100 |
Jan 30, 2024 | 41.11 | 41.17 | 40.72 | 41.04 | 40.66 | 672,500 |
Jan 29, 2024 | 40.50 | 41.07 | 40.34 | 41.05 | 40.67 | 836,000 |
Jan 26, 2024 | 40.36 | 40.80 | 40.12 | 40.57 | 40.19 | 1,886,700 |
Jan 25, 2024 | 39.80 | 40.41 | 39.58 | 40.26 | 39.89 | 835,400 |
Jan 24, 2024 | 39.62 | 39.88 | 39.45 | 39.56 | 39.19 | 1,319,300 |
Jan 23, 2024 | 38.94 | 39.35 | 38.94 | 39.23 | 38.87 | 741,100 |
Jan 22, 2024 | 39.34 | 39.48 | 38.75 | 38.91 | 38.55 | 897,500 |
Jan 19, 2024 | 38.30 | 39.10 | 38.12 | 39.04 | 38.68 | 1,065,800 |
Jan 18, 2024 | 38.15 | 38.44 | 37.65 | 38.26 | 37.90 | 1,297,600 |
Jan 17, 2024 | 37.80 | 37.94 | 37.19 | 37.84 | 37.49 | 1,444,100 |
Jan 16, 2024 | 38.32 | 38.75 | 38.14 | 38.55 | 38.19 | 974,400 |
Jan 12, 2024 | 38.97 | 39.24 | 38.39 | 38.89 | 38.53 | 1,223,000 |
Jan 11, 2024 | 39.13 | 39.28 | 37.94 | 38.61 | 38.25 | 1,305,000 |
Jan 10, 2024 | 38.77 | 39.43 | 38.77 | 39.29 | 38.93 | 850,300 |
Jan 9, 2024 | 38.72 | 38.83 | 38.48 | 38.72 | 38.36 | 838,200 |
Jan 8, 2024 | 38.33 | 38.84 | 38.33 | 38.84 | 38.48 | 906,800 |
Jan 5, 2024 | 38.15 | 38.90 | 38.15 | 38.33 | 37.97 | 1,241,800 |
Jan 4, 2024 | 37.90 | 38.68 | 37.69 | 38.47 | 38.11 | 1,404,800 |
Jan 3, 2024 | 38.14 | 38.31 | 37.78 | 37.97 | 37.62 | 1,051,900 |
Jan 2, 2024 | 39.26 | 39.64 | 38.65 | 38.83 | 38.47 | 958,600 |
Dec 29, 2023 | 40.17 | 40.44 | 39.84 | 40.17 | 39.80 | 590,000 |
Dec 28, 2023 | 40.27 | 40.59 | 40.21 | 40.32 | 39.95 | 665,500 |
Dec 27, 2023 | 40.22 | 40.85 | 39.92 | 40.43 | 40.05 | 2,118,500 |
Dec 26, 2023 | 39.85 | 40.21 | 39.65 | 40.08 | 39.71 | 728,100 |
Dec 22, 2023 | 39.47 | 40.01 | 39.47 | 39.80 | 39.43 | 1,962,700 |
Dec 21, 2023 | 39.23 | 39.55 | 39.10 | 39.39 | 39.02 | 1,042,000 |
Dec 20, 2023 | 38.95 | 39.75 | 38.90 | 38.90 | 38.54 | 2,091,400 |
Dec 19, 2023 | 38.64 | 39.29 | 38.51 | 39.12 | 38.76 | 2,612,300 |
Dec 18, 2023 | 38.62 | 38.72 | 38.11 | 38.43 | 38.07 | 1,980,600 |
Dec 15, 2023 | 38.90 | 38.95 | 37.97 | 37.98 | 37.63 | 2,674,800 |
Dec 14, 2023 | 38.21 | 39.21 | 38.00 | 38.95 | 38.59 | 5,343,300 |
Dec 13, 2023 | 36.32 | 37.62 | 35.82 | 37.51 | 37.16 | 1,897,400 |
Dec 12, 2023 | 35.98 | 36.23 | 35.89 | 36.16 | 35.82 | 1,178,200 |
Dec 11, 2023 | 35.90 | 36.07 | 35.65 | 35.98 | 35.65 | 624,200 |
Dec 8, 2023 | 36.00 | 36.30 | 35.66 | 35.90 | 35.57 | 1,305,100 |
Dec 7, 2023 | 35.72 | 36.11 | 35.46 | 36.04 | 35.71 | 2,018,100 |
Dec 6, 2023 | 35.52 | 36.04 | 35.47 | 35.57 | 35.24 | 875,600 |
Dec 5, 2023 | 35.18 | 35.40 | 34.94 | 35.16 | 34.83 | 1,276,700 |
Dec 4, 2023 | 35.57 | 36.01 | 35.15 | 35.46 | 35.13 | 1,241,900 |
Dec 1, 2023 | 34.87 | 36.09 | 34.80 | 36.06 | 35.73 | 1,884,400 |
Nov 30, 2023 | 35.81 | 35.89 | 34.82 | 35.03 | 34.70 | 1,989,900 |
Nov 29, 2023 | 0.32 Dividend | |||||
Nov 29, 2023 | 34.02 | 35.87 | 33.98 | 35.68 | 35.35 | 3,081,100 |
Nov 28, 2023 | 33.69 | 34.38 | 33.45 | 34.29 | 33.65 | 1,393,800 |
Nov 27, 2023 | 33.80 | 33.95 | 33.58 | 33.72 | 33.10 | 1,091,700 |
Nov 24, 2023 | 34.13 | 34.28 | 33.90 | 33.97 | 33.34 | 385,500 |
Nov 22, 2023 | 33.38 | 34.05 | 33.13 | 33.97 | 33.34 | 907,700 |
Nov 21, 2023 | 33.53 | 33.74 | 33.06 | 33.36 | 32.74 | 1,290,700 |
Nov 20, 2023 | 33.40 | 33.79 | 33.25 | 33.65 | 33.03 | 1,274,100 |
Nov 17, 2023 | 33.73 | 33.77 | 33.22 | 33.57 | 32.95 | 1,612,800 |
Nov 16, 2023 | 33.39 | 33.71 | 33.26 | 33.47 | 32.85 | 1,222,100 |
Nov 15, 2023 | 32.77 | 33.73 | 32.76 | 33.57 | 32.95 | 2,129,300 |
Nov 14, 2023 | 32.03 | 32.83 | 31.59 | 32.69 | 32.08 | 1,861,000 |
Nov 13, 2023 | 30.87 | 31.35 | 30.82 | 31.20 | 30.62 | 832,100 |
Nov 10, 2023 | 30.99 | 31.20 | 30.68 | 31.05 | 30.47 | 1,488,500 |
Nov 9, 2023 | 31.15 | 31.41 | 30.87 | 30.89 | 30.32 | 2,487,600 |
Nov 8, 2023 | 30.76 | 31.04 | 30.60 | 30.75 | 30.18 | 1,013,100 |
Nov 7, 2023 | 31.07 | 31.25 | 30.59 | 30.76 | 30.19 | 1,195,500 |
Nov 6, 2023 | 31.67 | 32.30 | 30.86 | 31.19 | 30.61 | 1,340,900 |
Nov 3, 2023 | 31.48 | 32.04 | 31.48 | 31.66 | 31.07 | 1,909,100 |
Nov 2, 2023 | 29.86 | 31.14 | 29.83 | 31.06 | 30.48 | 1,738,900 |
Nov 1, 2023 | 28.87 | 29.68 | 28.80 | 29.43 | 28.88 | 2,436,000 |
Oct 31, 2023 | 29.09 | 29.09 | 28.35 | 28.67 | 28.14 | 2,236,000 |
Oct 30, 2023 | 29.01 | 29.37 | 28.65 | 29.09 | 28.55 | 2,168,200 |
Oct 27, 2023 | 29.88 | 29.91 | 28.84 | 28.95 | 28.41 | 1,719,900 |
Oct 26, 2023 | 29.66 | 30.05 | 29.46 | 29.65 | 29.10 | 1,749,700 |
Oct 25, 2023 | 30.42 | 30.50 | 29.77 | 29.80 | 29.25 | 1,809,300 |
Oct 24, 2023 | 30.43 | 31.03 | 30.37 | 30.70 | 30.13 | 1,017,100 |
Oct 23, 2023 | 30.25 | 30.80 | 30.11 | 30.42 | 29.86 | 1,171,600 |
Oct 20, 2023 | 30.55 | 30.97 | 30.17 | 30.41 | 29.85 | 1,455,900 |
Oct 19, 2023 | 31.55 | 31.59 | 30.66 | 30.74 | 30.17 | 2,058,200 |
Oct 18, 2023 | 32.33 | 32.37 | 31.50 | 31.53 | 30.95 | 1,117,200 |
Oct 17, 2023 | 32.41 | 33.06 | 32.35 | 32.71 | 32.10 | 1,357,800 |
Oct 16, 2023 | 32.70 | 33.15 | 32.50 | 32.80 | 32.19 | 1,284,800 |
Oct 13, 2023 | 32.96 | 33.07 | 32.30 | 32.40 | 31.80 | 1,002,000 |
Oct 12, 2023 | 33.51 | 33.61 | 32.76 | 32.84 | 32.23 | 1,104,200 |
Oct 11, 2023 | 33.04 | 33.61 | 32.91 | 33.52 | 32.90 | 1,324,100 |
Oct 10, 2023 | 32.37 | 33.04 | 32.28 | 32.98 | 32.37 | 1,245,100 |
Oct 9, 2023 | 31.60 | 32.37 | 31.51 | 32.22 | 31.62 | 618,000 |
Oct 6, 2023 | 31.17 | 32.20 | 30.65 | 31.98 | 31.39 | 1,497,400 |
Oct 5, 2023 | 31.00 | 31.33 | 30.84 | 31.20 | 30.62 | 1,127,500 |
Oct 4, 2023 | 31.40 | 31.47 | 30.61 | 31.21 | 30.63 | 1,628,100 |
Oct 3, 2023 | 31.50 | 31.91 | 30.95 | 31.32 | 30.74 | 1,971,300 |
Oct 2, 2023 | 33.18 | 33.30 | 31.97 | 32.10 | 31.51 | 2,483,700 |
Sep 29, 2023 | 34.08 | 34.14 | 33.28 | 33.34 | 32.72 | 1,305,800 |
Sep 28, 2023 | 33.46 | 33.92 | 33.43 | 33.77 | 33.14 | 1,197,600 |
Sep 27, 2023 | 33.90 | 33.90 | 33.27 | 33.48 | 32.86 | 1,048,400 |
Sep 26, 2023 | 33.65 | 33.85 | 33.29 | 33.67 | 33.05 | 1,670,500 |
Sep 25, 2023 | 33.96 | 34.11 | 33.61 | 34.03 | 33.40 | 1,438,400 |
Sep 22, 2023 | 34.28 | 34.57 | 34.02 | 34.10 | 33.47 | 1,506,600 |
Sep 21, 2023 | 35.16 | 35.18 | 34.05 | 34.08 | 33.45 | 1,745,000 |
Sep 20, 2023 | 35.81 | 36.14 | 35.40 | 35.42 | 34.76 | 926,600 |
Sep 19, 2023 | 35.95 | 36.22 | 35.29 | 35.59 | 34.93 | 1,646,600 |
Sep 18, 2023 | 36.04 | 36.22 | 35.81 | 35.86 | 35.20 | 723,400 |
Sep 15, 2023 | 35.87 | 36.13 | 35.68 | 36.05 | 35.38 | 1,282,600 |
Sep 14, 2023 | 35.28 | 36.14 | 35.26 | 35.82 | 35.16 | 1,217,900 |
Sep 13, 2023 | 35.25 | 35.34 | 34.72 | 34.94 | 34.29 | 916,900 |
Sep 12, 2023 | 35.74 | 36.08 | 34.99 | 35.05 | 34.40 | 1,152,000 |
Sep 11, 2023 | 35.32 | 35.80 | 35.31 | 35.78 | 35.12 | 776,900 |
Sep 8, 2023 | 34.46 | 35.09 | 34.35 | 34.98 | 34.33 | 993,600 |
Sep 7, 2023 | 33.78 | 34.67 | 33.78 | 34.42 | 33.78 | 932,100 |
Sep 6, 2023 | 34.26 | 34.51 | 33.82 | 34.24 | 33.61 | 457,400 |
Sep 5, 2023 | 34.86 | 35.06 | 34.38 | 34.39 | 33.75 | 596,300 |
Sep 1, 2023 | 34.82 | 35.20 | 34.62 | 34.89 | 34.24 | 856,300 |
Aug 31, 2023 | 34.56 | 34.95 | 34.26 | 34.55 | 33.91 | 836,900 |
Aug 30, 2023 | 0.32 Dividend | |||||
Aug 30, 2023 | 34.45 | 34.83 | 34.25 | 34.58 | 33.94 | 873,000 |
Aug 29, 2023 | 33.55 | 34.54 | 33.36 | 34.50 | 33.55 | 811,500 |
Aug 28, 2023 | 33.45 | 33.87 | 33.25 | 33.56 | 32.63 | 479,700 |
Aug 25, 2023 | 33.38 | 33.53 | 32.94 | 33.23 | 32.31 | 721,000 |
Aug 24, 2023 | 33.17 | 33.48 | 33.03 | 33.09 | 32.18 | 780,200 |
Aug 23, 2023 | 32.52 | 33.30 | 32.49 | 33.23 | 32.31 | 570,300 |
Aug 22, 2023 | 33.40 | 33.43 | 32.44 | 32.49 | 31.59 | 864,200 |
Aug 21, 2023 | 33.66 | 33.69 | 33.15 | 33.31 | 32.39 | 599,800 |
Aug 18, 2023 | 33.18 | 33.65 | 33.00 | 33.58 | 32.65 | 675,900 |
Aug 17, 2023 | 34.00 | 34.06 | 33.30 | 33.38 | 32.46 | 632,700 |
Aug 16, 2023 | 34.05 | 34.44 | 33.63 | 33.83 | 32.90 | 783,300 |
Aug 15, 2023 | 35.05 | 35.06 | 34.17 | 34.32 | 33.37 | 1,030,800 |
Aug 14, 2023 | 34.92 | 35.55 | 34.90 | 35.32 | 34.34 | 958,600 |
Aug 11, 2023 | 34.67 | 35.23 | 34.67 | 35.13 | 34.16 | 942,500 |
Aug 10, 2023 | 33.87 | 35.23 | 33.72 | 34.88 | 33.92 | 1,553,100 |
Aug 9, 2023 | 32.71 | 33.80 | 32.71 | 33.50 | 32.57 | 2,279,200 |
Aug 8, 2023 | 32.68 | 33.12 | 32.44 | 32.99 | 32.08 | 1,334,200 |
Aug 7, 2023 | 33.01 | 33.26 | 32.98 | 33.03 | 32.12 | 669,600 |
Aug 4, 2023 | 32.33 | 33.33 | 32.27 | 32.90 | 31.99 | 1,223,800 |
Aug 3, 2023 | 32.07 | 32.38 | 31.78 | 32.33 | 31.44 | 1,456,000 |
Aug 2, 2023 | 33.00 | 33.06 | 32.05 | 32.28 | 31.39 | 1,156,300 |
Aug 1, 2023 | 33.46 | 33.49 | 33.04 | 33.34 | 32.42 | 665,900 |
Jul 31, 2023 | 33.91 | 34.21 | 33.58 | 33.72 | 32.79 | 587,800 |
Jul 28, 2023 | 34.03 | 34.26 | 33.72 | 33.84 | 32.91 | 673,900 |
Jul 27, 2023 | 34.41 | 34.49 | 33.53 | 33.56 | 32.63 | 523,000 |
Jul 26, 2023 | 33.86 | 34.32 | 33.83 | 34.14 | 33.20 | 732,600 |
Jul 25, 2023 | 33.79 | 34.28 | 33.61 | 34.17 | 33.23 | 886,900 |
Jul 24, 2023 | 33.76 | 34.10 | 33.66 | 33.73 | 32.80 | 1,085,200 |
Jul 21, 2023 | 33.52 | 33.87 | 33.38 | 33.81 | 32.88 | 732,000 |
Jul 20, 2023 | 33.55 | 33.71 | 32.76 | 33.45 | 32.53 | 820,300 |
Jul 19, 2023 | 33.67 | 33.85 | 33.45 | 33.69 | 32.76 | 929,100 |
Jul 18, 2023 | 32.85 | 33.56 | 32.77 | 33.43 | 32.51 | 1,495,500 |
Jul 17, 2023 | 33.03 | 33.06 | 32.77 | 32.86 | 31.95 | 798,400 |
Jul 14, 2023 | 33.06 | 33.17 | 32.78 | 33.03 | 32.12 | 1,024,300 |
Jul 13, 2023 | 32.03 | 33.13 | 32.01 | 33.06 | 32.15 | 1,982,200 |
Jul 12, 2023 | 32.04 | 32.27 | 31.79 | 31.80 | 30.92 | 1,518,000 |
Jul 11, 2023 | 31.70 | 31.92 | 31.45 | 31.53 | 30.66 | 1,122,500 |
Jul 10, 2023 | 31.78 | 31.93 | 31.43 | 31.60 | 30.73 | 1,156,800 |
Jul 7, 2023 | 31.06 | 32.12 | 31.05 | 31.93 | 31.05 | 1,525,600 |
Jul 6, 2023 | 31.95 | 31.95 | 30.91 | 31.08 | 30.22 | 1,561,100 |
Jul 5, 2023 | 32.55 | 32.56 | 31.95 | 32.37 | 31.48 | 1,203,400 |
Jul 3, 2023 | 32.65 | 32.90 | 32.58 | 32.71 | 31.81 | 452,800 |
Jun 30, 2023 | 32.52 | 33.25 | 32.47 | 32.63 | 31.73 | 1,267,500 |
Jun 29, 2023 | 32.14 | 32.44 | 31.96 | 32.23 | 31.34 | 1,213,200 |
Jun 28, 2023 | 32.38 | 32.44 | 31.83 | 32.05 | 31.16 | 1,121,300 |
Jun 27, 2023 | 31.55 | 32.64 | 31.49 | 32.62 | 31.72 | 1,793,900 |
Jun 26, 2023 | 31.51 | 31.81 | 31.39 | 31.47 | 30.60 | 1,638,700 |
Jun 23, 2023 | 31.70 | 31.82 | 31.47 | 31.65 | 30.78 | 937,100 |
Jun 22, 2023 | 32.38 | 32.40 | 31.79 | 31.95 | 31.07 | 1,048,600 |
Jun 21, 2023 | 32.58 | 32.60 | 32.23 | 32.44 | 31.54 | 757,000 |
Jun 20, 2023 | 32.75 | 32.77 | 32.26 | 32.71 | 31.81 | 1,257,300 |
Jun 16, 2023 | 33.90 | 34.14 | 33.23 | 33.26 | 32.34 | 2,063,400 |
Jun 15, 2023 | 33.63 | 33.93 | 33.45 | 33.86 | 32.92 | 1,373,700 |
Jun 14, 2023 | 33.09 | 33.62 | 33.02 | 33.53 | 32.60 | 1,168,800 |
Jun 13, 2023 | 32.91 | 33.42 | 32.89 | 33.01 | 32.10 | 1,066,600 |
Jun 12, 2023 | 31.88 | 32.72 | 31.74 | 32.71 | 31.81 | 894,100 |
Jun 9, 2023 | 31.64 | 31.91 | 31.51 | 31.84 | 30.96 | 1,209,900 |
Jun 8, 2023 | 31.40 | 31.66 | 31.21 | 31.55 | 30.68 | 964,600 |
Jun 7, 2023 | 32.31 | 32.43 | 31.51 | 31.77 | 30.89 | 910,300 |
Jun 6, 2023 | 31.45 | 32.47 | 31.45 | 32.18 | 31.29 | 1,516,700 |
Jun 5, 2023 | 31.71 | 31.97 | 31.39 | 31.68 | 30.80 | 1,152,600 |
Jun 2, 2023 | 30.84 | 31.69 | 30.80 | 31.68 | 30.80 | 1,032,200 |
Jun 1, 2023 | 30.50 | 31.09 | 30.36 | 30.80 | 29.95 | 1,200,300 |
May 31, 2023 | 30.61 | 30.71 | 30.15 | 30.52 | 29.68 | 2,001,800 |
May 30, 2023 | 0.32 Dividend | |||||
May 30, 2023 | 30.90 | 31.07 | 30.41 | 30.81 | 29.96 | 1,168,800 |
May 26, 2023 | 31.04 | 31.16 | 30.81 | 31.07 | 29.90 | 1,332,000 |
May 25, 2023 | 30.59 | 30.91 | 30.55 | 30.73 | 29.57 | 1,463,500 |
May 24, 2023 | 31.43 | 31.43 | 30.59 | 30.67 | 29.52 | 1,509,700 |
May 23, 2023 | 31.60 | 31.78 | 31.29 | 31.63 | 30.44 | 1,566,000 |
May 22, 2023 | 31.25 | 31.90 | 31.24 | 31.60 | 30.41 | 881,500 |
May 19, 2023 | 31.35 | 31.54 | 31.02 | 31.20 | 30.03 | 1,153,900 |
May 18, 2023 | 31.49 | 31.62 | 30.82 | 31.19 | 30.02 | 1,277,300 |
May 17, 2023 | 31.21 | 31.61 | 30.80 | 31.61 | 30.42 | 2,225,000 |
May 16, 2023 | 31.58 | 31.73 | 31.16 | 31.23 | 30.05 | 944,000 |
May 15, 2023 | 31.60 | 31.83 | 31.37 | 31.68 | 30.49 | 798,700 |
May 12, 2023 | 32.33 | 32.66 | 30.99 | 31.55 | 30.36 | 1,586,600 |
May 11, 2023 | 32.00 | 32.49 | 31.55 | 32.41 | 31.19 | 1,061,200 |
May 10, 2023 | 33.27 | 33.65 | 31.65 | 32.31 | 31.09 | 2,577,900 |
May 9, 2023 | 32.71 | 33.39 | 32.46 | 33.29 | 32.04 | 1,781,700 |
May 8, 2023 | 32.35 | 33.02 | 32.35 | 32.95 | 31.71 | 1,083,100 |
May 5, 2023 | 31.55 | 32.37 | 31.55 | 32.35 | 31.13 | 1,260,900 |
May 4, 2023 | 32.17 | 32.17 | 31.16 | 31.18 | 30.01 | 3,011,700 |
May 3, 2023 | 32.25 | 32.71 | 32.20 | 32.37 | 31.15 | 1,941,100 |
May 2, 2023 | 33.22 | 33.30 | 32.12 | 32.30 | 31.08 | 2,060,500 |
May 1, 2023 | 33.62 | 33.97 | 33.41 | 33.45 | 32.19 | 736,900 |
Apr 28, 2023 | 33.20 | 33.59 | 33.11 | 33.55 | 32.29 | 725,000 |
Apr 27, 2023 | 32.36 | 33.31 | 32.36 | 33.22 | 31.97 | 1,220,800 |
Apr 26, 2023 | 32.48 | 32.78 | 32.16 | 32.25 | 31.04 | 1,227,100 |
Related Tickers
BN Brookfield Corporation
40.71
+1.18%
BN.TO Brookfield Corporation
55.61
+1.18%
KKR KKR & Co. Inc.
95.84
+1.02%
TROW T. Rowe Price Group, Inc.
112.94
+3.78%
APO Apollo Global Management, Inc.
111.39
-0.44%
CG The Carlyle Group Inc.
46.26
+1.40%
ARES Ares Management Corporation
134.91
+0.88%
BEN Franklin Resources, Inc.
25.10
+0.02%
OWL Blue Owl Capital Inc.
18.71
+0.73%
BXSL Blackstone Secured Lending Fund
32.04
+0.72%