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 )

6.820 -0.010 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020	9.116	9.235	8.789	9.068	1,877,308	-0.30(-3.17%)
Feb 27, 2020	9.781	9.781	9.342	9.365	1,211,116	-0.54(-5.46%)
Feb 26, 2020	9.995	10.08	9.888	9.906	529,890	-0.11(-1.07%)
Feb 25, 2020	10.29	10.35	9.924	10.01	887,632	-0.34(-3.33%)
Feb 24, 2020	10.31	10.51	10.31	10.36	645,625	-0.15(-1.41%)
Feb 21, 2020	10.48	10.53	10.32	10.51	716,190	+0.04(+0.34%)
Feb 20, 2020	10.16	10.51	10.10	10.47	882,227	+0.37(+3.65%)
Feb 19, 2020	10.05	10.16	10.05	10.10	501,909	+0.05(+0.53%)
Feb 18, 2020	10.03	10.05	10.02	10.05	343,647	+0.02(+0.18%)
Feb 14, 2020	10.03	10.04	10.00	10.03	336,555	+0.00(+0.00%)
Feb 13, 2020	9.942	10.07	9.942	10.03	326,341	+0.08(+0.78%)
Feb 12, 2020	9.882	10.00	9.882	9.954	348,848	+0.08(+0.78%)
Feb 11, 2020	9.877	9.906	9.841	9.877	306,982	+0.02(+0.24%)
Feb 10, 2020	9.906	9.960	9.835	9.853	447,794	-0.04(-0.42%)
Feb 07, 2020	10.01	10.05	9.853	9.894	482,452	-0.12(-1.25%)
Feb 06, 2020	10.07	10.14	10.02	10.02	983,853	+0.01(+0.12%)
Feb 05, 2020	9.942	10.01	9.856	10.01	497,545	+0.07(+0.66%)
Feb 04, 2020	9.805	9.966	9.758	9.942	909,086	+0.15(+1.52%)

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