Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.550 -0.110 (-1.65%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	10.01	10.19	9.963	10.04	808,414	+0.02(+0.24%)
Oct 28, 2022	9.678	10.03	9.678	10.01	658,276	+0.34(+3.53%)
Oct 27, 2022	9.735	9.954	9.621	9.670	1,081,949	+0.11(+1.11%)
Oct 26, 2022	9.580	9.771	9.515	9.564	621,620	-0.02(-0.17%)
Oct 25, 2022	9.182	9.645	9.141	9.580	794,125	+0.45(+4.90%)
Oct 24, 2022	9.076	9.166	8.954	9.133	642,662	+0.12(+1.35%)
Oct 21, 2022	8.962	9.031	8.800	9.011	485,828	+0.12(+1.37%)
Oct 20, 2022	9.068	9.190	8.820	8.889	837,290	-0.23(-2.50%)
Oct 19, 2022	9.052	9.198	8.995	9.117	696,502	-0.05(-0.53%)
Oct 18, 2022	9.320	9.458	9.068	9.166	793,713	+0.02(+0.27%)
Oct 17, 2022	9.068	9.222	8.979	9.141	1,121,058	+0.33(+3.79%)
Oct 14, 2022	9.149	9.214	8.791	8.808	875,275	-0.30(-3.30%)
Oct 13, 2022	8.596	9.121	8.430	9.109	1,065,535	+0.34(+3.90%)
Oct 12, 2022	8.759	8.848	8.523	8.767	813,155	+0.02(+0.28%)
Oct 11, 2022	8.377	8.840	8.271	8.743	983,471	+0.35(+4.17%)
Oct 10, 2022	8.604	8.718	8.365	8.393	630,890	-0.19(-2.18%)
Oct 07, 2022	8.637	8.783	8.474	8.580	876,228	-0.11(-1.22%)
Oct 06, 2022	8.808	8.865	8.621	8.686	1,108,341	-0.15(-1.66%)
Oct 05, 2022	9.101	9.101	8.568	8.832	908,180	-0.47(-5.07%)
Oct 04, 2022	8.865	9.385	8.865	9.304	1,576,109	+0.62(+7.12%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices