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 )

6.590 -0.070 (-1.05%)

Streaming Delayed Price Updated: 11:29 AM 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 (%)
Aug 31, 2020	6.553	6.553	6.303	6.380	476,515	-0.17(-2.64%)
Aug 28, 2020	6.444	6.617	6.348	6.553	359,683	+0.18(+2.81%)
Aug 27, 2020	6.342	6.476	6.329	6.374	402,772	+0.07(+1.12%)
Aug 26, 2020	6.374	6.374	6.220	6.303	350,429	-0.11(-1.70%)
Aug 25, 2020	6.361	6.418	6.188	6.412	479,047	+0.04(+0.70%)
Aug 24, 2020	6.194	6.425	6.095	6.367	358,990	+0.22(+3.54%)
Aug 21, 2020	6.278	6.335	6.117	6.149	371,548	-0.17(-2.74%)
Aug 20, 2020	6.245	6.418	6.245	6.322	255,879	-0.01(-0.20%)
Aug 19, 2020	6.252	6.367	6.156	6.335	379,514	+0.10(+1.54%)
Aug 18, 2020	6.271	6.329	6.201	6.239	253,556	-0.06(-1.02%)
Aug 17, 2020	6.399	6.444	6.226	6.303	276,091	-0.05(-0.81%)
Aug 14, 2020	6.181	6.386	6.111	6.354	251,497	+0.17(+2.80%)
Aug 13, 2020	6.303	6.450	6.156	6.181	298,849	-0.12(-1.93%)
Aug 12, 2020	6.450	6.519	6.194	6.303	391,466	-0.12(-1.80%)
Aug 11, 2020	6.591	6.720	6.380	6.418	481,111	-0.01(-0.20%)
Aug 10, 2020	6.297	6.566	6.290	6.431	507,990	+0.19(+3.08%)
Aug 07, 2020	5.996	6.245	5.919	6.239	392,935	+0.26(+4.39%)
Aug 06, 2020	5.925	6.213	5.855	5.976	567,628	+0.09(+1.52%)
Aug 05, 2020	5.823	5.919	5.733	5.887	532,150	+0.11(+1.88%)
Aug 04, 2020	5.701	5.816	5.624	5.778	416,767	+0.03(+0.56%)

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