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 )

6.960 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	8.205	8.205	8.127	8.183	196,437	-0.06(-0.74%)
May 30, 2019	8.317	8.361	8.228	8.244	237,459	-0.07(-0.87%)
May 29, 2019	8.423	8.423	8.300	8.317	255,576	-0.12(-1.39%)
May 28, 2019	8.428	8.467	8.406	8.434	563,796	+0.01(+0.07%)
May 24, 2019	8.412	8.428	8.373	8.428	97,411	+0.07(+0.80%)
May 23, 2019	8.350	8.361	8.317	8.361	144,412	+0.01(+0.07%)
May 22, 2019	8.361	8.378	8.317	8.356	206,356	-0.02(-0.20%)
May 21, 2019	8.389	8.412	8.356	8.373	163,654	+0.00(+0.00%)
May 20, 2019	8.334	8.373	8.328	8.373	206,693	+0.03(+0.33%)
May 17, 2019	8.306	8.451	8.306	8.345	323,987	+0.01(+0.13%)
May 16, 2019	8.395	8.462	8.317	8.334	228,949	-0.06(-0.73%)
May 15, 2019	8.334	8.406	8.334	8.395	180,532	+0.03(+0.33%)
May 14, 2019	8.283	8.373	8.283	8.367	216,009	+0.11(+1.35%)
May 13, 2019	8.211	8.361	8.177	8.256	287,017	-0.04(-0.54%)
May 10, 2019	8.256	8.339	8.239	8.300	312,326	+0.04(+0.54%)
May 09, 2019	8.228	8.281	8.189	8.256	340,762	-0.03(-0.34%)
May 08, 2019	8.367	8.367	8.283	8.283	162,906	-0.07(-0.80%)
May 07, 2019	8.373	8.445	8.334	8.350	410,075	-0.06(-0.66%)
May 06, 2019	8.350	8.479	8.339	8.406	233,873	-0.03(-0.40%)
May 03, 2019	8.345	8.484	8.345	8.439	221,373	+0.08(+1.00%)
May 02, 2019	8.322	8.378	8.311	8.356	415,910	+0.04(+0.47%)

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