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 (%)
Oct 31, 2023	8.396	8.621	8.386	8.602	552,669	+0.21(+2.46%)
Oct 30, 2023	8.434	8.480	8.218	8.396	404,594	+0.06(+0.67%)
Oct 27, 2023	8.518	8.565	8.218	8.340	438,717	-0.15(-1.77%)
Oct 26, 2023	8.368	8.617	8.368	8.490	784,846	+0.15(+1.80%)
Oct 25, 2023	8.452	8.499	8.232	8.340	746,115	-0.19(-2.20%)
Oct 24, 2023	8.499	8.659	8.448	8.527	422,959	+0.03(+0.33%)
Oct 23, 2023	8.602	8.696	8.490	8.499	684,628	-0.17(-1.95%)
Oct 20, 2023	8.649	8.785	8.556	8.668	798,401	+0.06(+0.65%)
Oct 19, 2023	8.818	8.874	8.607	8.612	410,632	-0.23(-2.65%)
Oct 18, 2023	8.987	8.987	8.783	8.846	493,304	-0.23(-2.58%)
Oct 17, 2023	9.015	9.100	8.992	9.081	556,395	+0.08(+0.94%)
Oct 16, 2023	8.790	9.006	8.706	8.996	678,841	+0.30(+3.45%)
Oct 13, 2023	8.912	8.987	8.673	8.696	470,538	-0.16(-1.80%)
Oct 12, 2023	8.865	8.865	8.734	8.856	422,880	-0.04(-0.42%)
Oct 11, 2023	8.781	8.907	8.738	8.893	386,010	+0.19(+2.16%)
Oct 10, 2023	8.612	8.738	8.602	8.706	357,587	+0.08(+0.87%)
Oct 09, 2023	8.462	8.645	8.462	8.631	384,181	+0.13(+1.55%)
Oct 06, 2023	8.424	8.659	8.405	8.499	373,749	-0.02(-0.22%)
Oct 05, 2023	8.237	8.565	8.237	8.518	497,617	+0.21(+2.48%)
Oct 04, 2023	8.377	8.377	8.115	8.312	462,422	-0.02(-0.23%)
Oct 03, 2023	8.537	8.560	8.223	8.330	698,747	-0.28(-3.27%)

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