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 )

6.820 -0.010 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		8.110	8.110	8.110	598,109	+0.14(+1.71%)
Dec 30, 2020	8.029	8.090	7.804	7.974	598,109	-0.14(-1.68%)
Dec 29, 2020	8.253	8.274	8.015	8.110	452,248	-0.14(-1.65%)
Dec 28, 2020	8.233	8.432	8.154	8.247	612,278	+0.15(+1.80%)
Dec 24, 2020	8.121	8.121	7.902	8.101	214,660	-0.02(-0.24%)
Dec 23, 2020	7.875	8.193	7.875	8.121	353,359	+0.25(+3.20%)
Dec 22, 2020	7.955	8.021	7.783	7.869	618,423	-0.10(-1.25%)
Dec 21, 2020	8.054	8.154	7.849	7.968	613,349	-0.19(-2.36%)
Dec 18, 2020	8.691	8.800	8.074	8.160	3,118,834	-0.52(-6.03%)
Dec 17, 2020	8.565	8.730	8.512	8.684	456,529	+0.15(+1.71%)
Dec 16, 2020	8.373	8.611	8.339	8.538	553,200	+0.21(+2.47%)
Dec 15, 2020	8.021	8.379	8.008	8.333	482,048	+0.41(+5.19%)
Dec 14, 2020	7.816	8.134	7.796	7.922	991,733	+0.23(+3.02%)
Dec 11, 2020	7.776	7.836	7.557	7.690	245,433	-0.09(-1.11%)
Dec 10, 2020	7.730	7.809	7.670	7.776	250,926	-0.03(-0.42%)
Dec 09, 2020	7.902	7.981	7.749	7.809	305,562	-0.03(-0.34%)
Dec 08, 2020	7.809	7.948	7.769	7.836	402,623	-0.03(-0.34%)
Dec 07, 2020	7.948	8.024	7.783	7.862	593,005	+0.01(+0.08%)
Dec 04, 2020	7.915	7.971	7.836	7.855	342,279	+0.03(+0.42%)
Dec 03, 2020	7.809	8.041	7.769	7.822	519,735	+0.01(+0.17%)
Dec 02, 2020	7.557	7.968	7.544	7.809	501,268	+0.23(+3.06%)

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