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 (%)
Jul 31, 2020	5.912	5.996	5.701	5.848	541,398	-0.03(-0.54%)
Jul 30, 2020	5.733	5.887	5.650	5.880	569,764	+0.02(+0.33%)
Jul 29, 2020	5.739	5.903	5.701	5.861	485,324	+0.11(+1.89%)
Jul 28, 2020	5.605	5.810	5.605	5.752	436,029	+0.10(+1.70%)
Jul 27, 2020	5.688	5.727	5.592	5.656	346,197	+0.09(+1.61%)
Jul 24, 2020	5.733	5.778	5.528	5.566	566,845	-0.15(-2.58%)
Jul 23, 2020	5.765	5.893	5.701	5.714	589,467	-0.05(-0.89%)
Jul 22, 2020	5.579	5.816	5.547	5.765	500,808	+0.13(+2.27%)
Jul 21, 2020	5.573	5.695	5.534	5.637	430,635	+0.14(+2.56%)
Jul 20, 2020	5.534	5.579	5.426	5.496	396,654	-0.08(-1.38%)
Jul 17, 2020	5.631	5.669	5.522	5.573	213,874	-0.06(-1.02%)
Jul 16, 2020	5.688	5.762	5.554	5.631	310,679	-0.13(-2.33%)
Jul 15, 2020	5.611	5.797	5.592	5.765	760,268	+0.38(+7.14%)
Jul 14, 2020	5.304	5.544	5.195	5.381	469,640	+0.08(+1.45%)
Jul 13, 2020	5.394	5.470	5.285	5.304	566,558	-0.04(-0.84%)
Jul 10, 2020	5.099	5.362	5.054	5.349	597,911	+0.21(+4.11%)
Jul 09, 2020	5.285	5.285	5.009	5.137	783,973	-0.19(-3.49%)
Jul 08, 2020	5.323	5.387	5.176	5.323	455,730	-0.01(-0.24%)
Jul 07, 2020	5.458	5.490	5.329	5.336	619,725	-0.15(-2.69%)
Jul 06, 2020	5.566	5.656	5.400	5.483	600,999	+0.03(+0.59%)
Jul 02, 2020	5.714	5.784	5.419	5.451	559,351	-0.15(-2.63%)

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