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 )

6.930 +0.110 (+1.61%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.89	11.04	10.74	10.79	1,039,121	-0.13(-1.15%)
Jul 28, 2022	10.67	10.95	10.61	10.92	581,532	+0.31(+2.90%)
Jul 27, 2022	10.37	10.65	10.33	10.61	493,953	+0.24(+2.36%)
Jul 26, 2022	10.21	10.40	10.21	10.37	384,563	+0.08(+0.77%)
Jul 25, 2022	10.22	10.36	10.22	10.29	1,035,407	+0.09(+0.85%)
Jul 22, 2022	10.29	10.37	10.11	10.20	794,542	-0.03(-0.31%)
Jul 21, 2022	10.19	10.24	10.10	10.23	1,067,114	-0.02(-0.15%)
Jul 20, 2022	10.12	10.31	10.06	10.25	667,743	+0.13(+1.24%)
Jul 19, 2022	9.894	10.28	9.882	10.12	1,203,076	+0.31(+3.13%)
Jul 18, 2022	9.886	9.981	9.734	9.815	931,153	-0.03(-0.32%)
Jul 15, 2022	9.941	9.973	9.610	9.847	957,158	+0.14(+1.46%)
Jul 14, 2022	9.705	9.760	9.562	9.705	650,928	-0.13(-1.28%)
Jul 13, 2022	9.681	9.929	9.681	9.831	1,058,201	+0.05(+0.48%)
Jul 12, 2022	9.705	9.965	9.705	9.784	908,049	+0.03(+0.32%)
Jul 11, 2022	9.878	9.910	9.713	9.752	602,309	-0.13(-1.28%)
Jul 08, 2022	9.823	9.918	9.709	9.878	762,080	+0.10(+1.05%)
Jul 07, 2022	9.800	9.894	9.740	9.776	526,165	+0.07(+0.73%)
Jul 06, 2022	9.847	9.949	9.642	9.705	811,845	-0.14(-1.44%)
Jul 05, 2022	9.855	9.855	9.638	9.847	1,010,802	-0.12(-1.19%)

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