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 )

6.790 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	9.479	9.524	9.370	9.379	540,032	-0.06(-0.67%)
Aug 30, 2023	9.343	9.488	9.288	9.443	606,341	+0.08(+0.87%)
Aug 29, 2023	9.125	9.361	9.071	9.361	450,357	+0.24(+2.68%)
Aug 28, 2023	8.944	9.148	8.944	9.116	453,980	+0.21(+2.34%)
Aug 25, 2023	8.908	9.008	8.804	8.908	349,965	+0.01(+0.10%)
Aug 24, 2023	8.899	9.062	8.863	8.899	362,615	-0.05(-0.51%)
Aug 23, 2023	8.745	8.967	8.736	8.944	365,439	+0.21(+2.39%)
Aug 22, 2023	8.844	8.890	8.736	8.736	537,314	-0.06(-0.72%)
Aug 21, 2023	8.763	8.835	8.622	8.799	829,080	+0.04(+0.41%)
Aug 18, 2023	8.573	8.813	8.500	8.763	881,588	-0.15(-1.73%)
Aug 17, 2023	8.953	9.035	8.854	8.917	488,868	-0.02(-0.20%)
Aug 16, 2023	9.017	9.115	8.926	8.935	425,029	-0.09(-1.00%)
Aug 15, 2023	9.261	9.270	8.971	9.026	785,887	-0.30(-3.21%)
Aug 14, 2023	9.461	9.461	9.311	9.325	382,493	-0.15(-1.63%)
Aug 11, 2023	9.443	9.488	9.397	9.479	353,443	+0.02(+0.19%)
Aug 10, 2023	9.560	9.624	9.402	9.461	394,802	-0.05(-0.48%)
Aug 09, 2023	9.560	9.633	9.497	9.506	483,256	-0.09(-0.94%)
Aug 08, 2023	9.560	9.606	9.415	9.597	472,079	-0.09(-0.94%)
Aug 07, 2023	9.633	9.714	9.569	9.687	582,730	+0.09(+0.94%)
Aug 04, 2023	9.542	9.688	9.542	9.597	488,632	+0.01(+0.09%)
Aug 03, 2023	9.452	9.687	9.406	9.588	1,101,016	+0.19(+2.03%)
Aug 02, 2023	9.379	9.506	9.171	9.397	1,202,749	-0.05(-0.58%)

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