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 (%)
Aug 30, 2019	8.608	8.636	8.528	8.545	182,964	-0.03(-0.33%)
Aug 29, 2019	8.608	8.642	8.511	8.574	214,461	-0.01(-0.13%)
Aug 28, 2019	8.625	8.639	8.585	8.585	138,658	-0.04(-0.46%)
Aug 27, 2019	8.773	8.773	8.619	8.625	185,375	-0.10(-1.18%)
Aug 26, 2019	8.671	8.739	8.642	8.728	163,017	+0.10(+1.19%)
Aug 23, 2019	8.705	8.733	8.614	8.625	228,925	-0.09(-1.05%)
Aug 22, 2019	8.750	8.779	8.682	8.716	134,899	-0.01(-0.07%)
Aug 21, 2019	8.762	8.773	8.676	8.722	262,406	-0.03(-0.39%)
Aug 20, 2019	8.745	8.785	8.705	8.756	170,255	+0.00(+0.00%)
Aug 19, 2019	8.659	8.773	8.659	8.756	340,332	+0.13(+1.45%)
Aug 16, 2019	8.716	8.773	8.625	8.631	350,492	-0.05(-0.59%)
Aug 15, 2019	8.591	8.693	8.557	8.682	282,906	+0.09(+1.06%)
Aug 14, 2019	8.619	8.653	8.574	8.591	334,530	-0.11(-1.25%)
Aug 13, 2019	8.682	8.722	8.631	8.699	171,757	-0.02(-0.20%)
Aug 12, 2019	8.665	8.807	8.602	8.716	231,223	+0.05(+0.59%)
Aug 09, 2019	8.631	8.705	8.616	8.665	225,592	+0.06(+0.73%)
Aug 08, 2019	8.693	8.716	8.534	8.602	815,666	-0.09(-1.05%)
Aug 07, 2019	8.596	8.728	8.562	8.693	208,585	+0.05(+0.53%)
Aug 06, 2019	8.539	8.659	8.522	8.648	289,140	+0.14(+1.68%)
Aug 05, 2019	8.693	8.696	8.443	8.505	327,926	-0.18(-2.04%)
Aug 02, 2019	8.619	8.705	8.551	8.682	280,148	+0.05(+0.59%)

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