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 )

6.850 +0.080 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.10	10.36	10.03	10.34	780,507	+0.31(+3.11%)
Jan 30, 2023	10.19	10.23	10.000	10.03	567,403	-0.25(-2.46%)
Jan 27, 2023	10.02	10.30	10.01	10.28	523,768	+0.24(+2.35%)
Jan 26, 2023	10.16	10.21	9.976	10.05	472,401	-0.03(-0.33%)
Jan 25, 2023	9.947	10.09	9.862	10.08	406,537	+0.06(+0.59%)
Jan 24, 2023	10.06	10.12	9.964	10.02	504,864	-0.02(-0.17%)
Jan 23, 2023	9.888	10.05	9.837	10.04	636,307	+0.17(+1.71%)
Jan 20, 2023	9.694	9.871	9.593	9.871	445,703	+0.22(+2.27%)
Jan 19, 2023	9.644	9.728	9.550	9.652	515,834	-0.11(-1.12%)
Jan 18, 2023	9.896	10.04	9.740	9.761	834,097	-0.09(-0.94%)
Jan 17, 2023	9.778	9.996	9.770	9.854	992,562	+0.11(+1.12%)
Jan 13, 2023	9.433	9.745	9.382	9.745	870,649	+0.22(+2.30%)
Jan 12, 2023	9.441	9.551	9.328	9.526	1,200,733	+0.21(+2.26%)
Jan 11, 2023	9.265	9.399	9.231	9.315	637,758	+0.09(+1.00%)
Jan 10, 2023	9.256	9.281	9.096	9.222	594,975	-0.03(-0.27%)
Jan 09, 2023	9.214	9.311	9.172	9.248	1,316,316	+0.14(+1.57%)
Jan 06, 2023	9.054	9.147	8.987	9.104	802,513	+0.09(+1.03%)
Jan 05, 2023	9.138	9.155	9.003	9.012	542,755	-0.13(-1.38%)
Jan 04, 2023	9.206	9.307	9.079	9.138	975,490	+0.08(+0.84%)

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