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 (%)
Nov 30, 2020	7.551	7.564	7.345	7.385	431,832	-0.18(-2.37%)
Nov 27, 2020	7.577	7.657	7.471	7.564	142,101	+0.11(+1.42%)
Nov 25, 2020	7.690	7.690	7.444	7.458	637,041	-0.23(-3.02%)
Nov 24, 2020	7.743	7.968	7.637	7.690	688,148	+0.18(+2.38%)
Nov 23, 2020	7.431	7.531	7.365	7.511	282,248	+0.17(+2.26%)
Nov 20, 2020	7.212	7.391	7.212	7.345	356,912	-0.03(-0.45%)
Nov 19, 2020	7.239	7.385	7.179	7.378	326,146	+0.09(+1.18%)
Nov 18, 2020	7.378	7.491	7.272	7.292	315,422	+0.00(+0.00%)
Nov 17, 2020	7.312	7.325	7.179	7.292	456,797	-0.10(-1.35%)
Nov 16, 2020	7.153	7.391	7.069	7.391	588,208	+0.52(+7.63%)
Nov 13, 2020	6.762	6.914	6.666	6.868	282,543	+0.21(+3.08%)
Nov 12, 2020	6.835	6.877	6.550	6.662	267,486	-0.30(-4.29%)
Nov 11, 2020	7.166	7.166	6.723	6.961	348,159	-0.17(-2.33%)
Nov 10, 2020	6.868	7.252	6.868	7.126	650,916	+0.29(+4.27%)
Nov 09, 2020	6.589	7.040	6.536	6.835	821,776	+0.60(+9.56%)
Nov 06, 2020	6.490	6.543	6.211	6.238	196,105	-0.22(-3.39%)
Nov 05, 2020	6.430	6.589	6.424	6.457	220,430	+0.04(+0.62%)
Nov 04, 2020	6.503	6.530	6.298	6.417	307,992	-0.17(-2.62%)
Nov 03, 2020	6.556	6.609	6.430	6.589	390,201	+0.13(+1.95%)

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