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 (%)
Feb 28, 2019	8.259	8.406	8.259	8.324	686,518	+0.08(+0.93%)
Feb 27, 2019	8.188	8.275	8.177	8.248	615,871	+0.03(+0.33%)
Feb 26, 2019	8.237	8.264	8.188	8.221	581,319	-0.01(-0.07%)
Feb 25, 2019	8.275	8.319	8.150	8.226	566,172	+0.00(+0.00%)
Feb 22, 2019	8.128	8.368	8.117	8.226	781,851	+0.12(+1.48%)
Feb 21, 2019	7.801	8.123	7.664	8.106	1,322,969	+0.45(+5.92%)
Feb 20, 2019	7.686	7.686	7.632	7.653	243,123	-0.04(-0.57%)
Feb 19, 2019	7.664	7.746	7.653	7.697	269,046	+0.04(+0.50%)
Feb 15, 2019	7.670	7.697	7.621	7.659	249,312	+0.03(+0.36%)
Feb 14, 2019	7.697	7.697	7.621	7.632	231,295	-0.10(-1.27%)
Feb 13, 2019	7.719	7.741	7.647	7.730	437,363	+0.04(+0.57%)
Feb 12, 2019	7.730	7.735	7.648	7.686	312,608	-0.05(-0.63%)
Feb 11, 2019	7.730	7.741	7.670	7.735	270,351	+0.01(+0.07%)
Feb 08, 2019	7.702	7.752	7.648	7.730	184,234	+0.03(+0.43%)
Feb 07, 2019	7.773	7.773	7.692	7.697	183,948	-0.06(-0.77%)
Feb 06, 2019	7.844	7.844	7.724	7.757	323,638	-0.09(-1.11%)
Feb 05, 2019	7.806	7.855	7.784	7.844	254,036	+0.04(+0.49%)
Feb 04, 2019	7.724	7.806	7.708	7.806	300,410	+0.08(+1.06%)

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