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 (%)
Dec 30, 2022	8.422	8.717	8.380	8.667	1,290,100	+0.16(+1.88%)
Dec 29, 2022	8.422	8.515	8.338	8.507	1,099,776	+0.23(+2.75%)
Dec 28, 2022	8.922	8.962	8.279	8.279	1,869,193	-0.67(-7.45%)
Dec 27, 2022	8.946	9.011	8.816	8.946	678,237	+0.05(+0.55%)
Dec 23, 2022	8.783	8.897	8.779	8.897	676,312	+0.13(+1.48%)
Dec 22, 2022	8.800	8.840	8.608	8.767	634,149	-0.16(-1.82%)
Dec 21, 2022	8.832	9.052	8.832	8.930	909,075	+0.21(+2.43%)
Dec 20, 2022	8.857	8.865	8.702	8.718	700,564	-0.19(-2.10%)
Dec 19, 2022	9.011	9.076	8.861	8.905	696,401	-0.10(-1.08%)
Dec 16, 2022	9.035	9.134	8.966	9.003	919,355	-0.23(-2.47%)
Dec 15, 2022	9.401	9.401	9.198	9.231	760,607	-0.32(-3.32%)
Dec 14, 2022	9.621	9.710	9.479	9.548	964,485	-0.11(-1.10%)
Dec 13, 2022	9.759	9.971	9.613	9.654	1,562,029	+0.25(+2.68%)
Dec 12, 2022	9.263	9.426	9.137	9.401	765,926	+0.20(+2.21%)
Dec 09, 2022	9.027	9.296	8.954	9.198	579,184	+0.12(+1.34%)
Dec 08, 2022	9.231	9.279	9.068	9.076	560,861	-0.15(-1.67%)
Dec 07, 2022	9.101	9.239	9.031	9.231	1,132,118	+0.15(+1.61%)
Dec 06, 2022	9.442	9.466	9.015	9.084	1,678,606	-0.32(-3.37%)
Dec 05, 2022	9.767	9.849	9.373	9.401	899,412	-0.45(-4.54%)
Dec 02, 2022	9.776	9.898	9.654	9.849	651,246	-0.08(-0.82%)

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