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 )

6.910 +0.130 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	9.787	9.823	9.704	9.710	1,027,168	-0.08(-0.85%)
Jan 30, 2020	9.758	9.823	9.758	9.793	494,129	+0.03(+0.30%)
Jan 29, 2020	9.710	9.817	9.710	9.764	620,889	+0.08(+0.80%)
Jan 28, 2020	9.680	9.728	9.660	9.686	793,250	+0.05(+0.49%)
Jan 27, 2020	9.579	9.671	9.579	9.639	845,818	+0.05(+0.50%)
Jan 24, 2020	9.591	9.666	9.570	9.591	1,130,995	+0.02(+0.25%)
Jan 23, 2020	9.520	9.674	9.514	9.568	5,603,144	-0.26(-2.66%)
Jan 22, 2020	9.799	9.847	9.781	9.829	287,556	+0.05(+0.49%)
Jan 21, 2020	9.746	9.799	9.716	9.781	505,163	+0.04(+0.43%)
Jan 17, 2020	9.775	9.775	9.651	9.740	447,955	-0.01(-0.12%)
Jan 16, 2020	9.716	9.775	9.710	9.752	288,369	+0.07(+0.67%)
Jan 15, 2020	9.657	9.704	9.621	9.686	420,566	+0.04(+0.43%)
Jan 14, 2020	9.651	9.657	9.573	9.645	441,290	-0.01(-0.06%)
Jan 13, 2020	9.591	9.651	9.550	9.651	586,118	+0.06(+0.62%)
Jan 10, 2020	9.538	9.591	9.502	9.591	614,719	+0.09(+0.94%)
Jan 09, 2020	9.508	9.550	9.449	9.502	690,819	+0.08(+0.82%)
Jan 08, 2020	9.413	9.520	9.389	9.425	675,004	+0.11(+1.21%)
Jan 07, 2020	9.270	9.327	9.258	9.312	215,579	+0.01(+0.06%)
Jan 06, 2020	9.300	9.348	9.264	9.306	331,586	-0.02(-0.19%)
Jan 03, 2020	9.306	9.383	9.294	9.324	509,377	+0.02(+0.19%)

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