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, 2023	9.742	9.805	9.578	9.660	468,841	-0.03(-0.28%)
Jul 28, 2023	9.597	9.733	9.533	9.687	504,500	+0.20(+2.10%)
Jul 27, 2023	9.660	9.687	9.433	9.488	415,739	-0.17(-1.78%)
Jul 26, 2023	9.506	9.687	9.506	9.660	533,956	+0.16(+1.72%)
Jul 25, 2023	9.569	9.642	9.479	9.497	535,816	-0.11(-1.13%)
Jul 24, 2023	9.705	9.859	9.569	9.606	696,144	-0.03(-0.28%)
Jul 21, 2023	9.914	9.959	9.633	9.633	405,415	-0.17(-1.76%)
Jul 20, 2023	9.986	9.986	9.687	9.805	734,732	-0.16(-1.64%)
Jul 19, 2023	9.968	10.15	9.877	9.968	783,573	+0.03(+0.27%)
Jul 18, 2023	9.723	9.968	9.723	9.941	989,351	+0.24(+2.52%)
Jul 17, 2023	9.606	9.714	9.533	9.696	624,674	+0.07(+0.75%)
Jul 14, 2023	9.569	9.651	9.525	9.624	454,803	-0.03(-0.28%)
Jul 13, 2023	9.452	9.714	9.433	9.651	720,879	+0.21(+2.21%)
Jul 12, 2023	9.805	9.832	9.320	9.443	1,346,950	-0.16(-1.70%)
Jul 11, 2023	9.506	9.607	9.465	9.606	384,425	+0.15(+1.63%)
Jul 10, 2023	9.171	9.452	9.162	9.452	625,516	+0.24(+2.56%)
Jul 07, 2023	8.971	9.298	8.971	9.216	614,475	+0.19(+2.11%)
Jul 06, 2023	9.107	9.116	8.844	9.026	934,778	-0.15(-1.68%)
Jul 05, 2023	9.189	9.270	9.070	9.180	758,018	+0.00(+0.00%)

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