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 )

6.920 -0.070 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2023	9.483	9.642	9.483	9.526	787,326	+0.04(+0.44%)
Feb 27, 2023	9.787	9.808	9.475	9.483	714,953	-0.23(-2.34%)
Feb 24, 2023	9.627	9.753	9.543	9.711	608,865	-0.02(-0.17%)
Feb 23, 2023	9.728	9.804	9.585	9.728	743,011	+0.04(+0.43%)
Feb 22, 2023	9.585	9.799	9.585	9.686	1,434,682	+0.14(+1.50%)
Feb 21, 2023	9.804	9.829	9.534	9.542	1,418,124	-0.29(-2.91%)
Feb 17, 2023	9.862	9.913	9.719	9.829	1,615,003	-0.05(-0.51%)
Feb 16, 2023	10.01	10.05	9.686	9.879	1,913,468	-0.29(-2.90%)
Feb 15, 2023	10.13	10.22	9.964	10.17	1,455,690	+0.16(+1.60%)
Feb 14, 2023	10.06	10.12	9.943	10.01	631,183	-0.07(-0.67%)
Feb 13, 2023	9.955	10.10	9.921	10.08	611,675	+0.17(+1.70%)
Feb 10, 2023	9.610	9.951	9.610	9.913	654,938	+0.30(+3.16%)
Feb 09, 2023	10.06	10.14	9.585	9.610	1,046,355	-0.38(-3.79%)
Feb 08, 2023	10.26	10.28	9.947	9.989	529,945	-0.30(-2.95%)
Feb 07, 2023	10.15	10.32	10.05	10.29	1,066,293	+0.07(+0.66%)
Feb 06, 2023	10.42	10.42	10.17	10.22	454,779	-0.26(-2.49%)
Feb 03, 2023	10.45	10.54	10.40	10.49	758,522	-0.11(-1.03%)
Feb 02, 2023	10.60	10.73	10.56	10.60	873,847	+0.09(+0.88%)

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