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 )

6.560 +0.150 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	9.279	9.287	9.162	9.198	587,125	+0.02(+0.20%)
Jun 29, 2023	9.134	9.239	9.035	9.180	810,641	+0.06(+0.70%)
Jun 28, 2023	9.046	9.142	8.993	9.116	710,168	+0.03(+0.29%)
Jun 27, 2023	8.994	9.125	8.897	9.090	725,011	+0.12(+1.37%)
Jun 26, 2023	8.740	9.016	8.722	8.967	775,528	+0.25(+2.81%)
Jun 23, 2023	8.775	8.854	8.696	8.722	1,097,412	-0.15(-1.68%)
Jun 22, 2023	8.950	8.959	8.810	8.871	641,311	-0.11(-1.17%)
Jun 21, 2023	8.871	9.020	8.812	8.976	728,635	+0.08(+0.89%)
Jun 20, 2023	8.862	8.924	8.766	8.897	596,462	+0.04(+0.40%)
Jun 16, 2023	8.967	9.002	8.792	8.862	1,007,835	-0.02(-0.20%)
Jun 15, 2023	8.757	8.893	8.722	8.880	813,911	+1.73(+24.11%)
May 08, 2023	7.137	7.233	7.058	7.155	770,701	+0.11(+1.49%)
May 05, 2023	6.997	7.137	6.936	7.050	1,049,529	+0.25(+3.74%)
May 04, 2023	7.120	7.120	6.791	6.796	1,141,154	-0.37(-5.13%)
May 03, 2023	6.953	7.452	6.953	7.163	1,400,694	+0.27(+3.94%)
May 02, 2023	7.391	7.483	6.585	6.892	2,645,405	-0.58(-7.74%)
May 01, 2023	7.505	7.654	7.444	7.470	1,378,108	-0.07(-0.93%)
Apr 28, 2023	7.374	7.619	7.374	7.540	695,730	+0.15(+2.01%)
Apr 27, 2023	7.216	7.426	7.198	7.391	694,902	+0.22(+3.05%)
Apr 26, 2023	7.155	7.387	7.120	7.172	1,302,416	+0.02(+0.24%)
Apr 25, 2023	7.347	7.374	7.111	7.155	1,454,925	-0.41(-5.44%)
Apr 24, 2023	7.663	7.671	7.339	7.566	1,078,565	-0.19(-2.48%)
Apr 21, 2023	7.846	7.846	7.663	7.759	441,537	-0.08(-1.01%)
Apr 20, 2023	7.882	7.925	7.763	7.838	504,764	-0.13(-1.65%)
Apr 19, 2023	7.645	8.022	7.636	7.969	993,666	+0.28(+3.64%)
Apr 18, 2023	7.820	7.846	7.610	7.689	964,938	-0.15(-1.90%)
Apr 17, 2023	7.549	7.855	7.466	7.838	765,720	+0.25(+3.35%)
Apr 14, 2023	7.715	7.829	7.509	7.584	731,174	-0.04(-0.57%)
Apr 13, 2023	7.584	7.706	7.339	7.628	1,012,874	+0.04(+0.46%)
Apr 12, 2023	7.654	7.737	7.540	7.593	670,661	+0.04(+0.58%)
Apr 11, 2023	7.549	7.698	7.444	7.549	1,653,248	+0.07(+0.94%)
Apr 10, 2023	7.969	8.000	7.217	7.479	2,798,658	-0.52(-6.46%)
Apr 06, 2023	8.039	8.083	7.938	7.995	542,743	-0.04(-0.54%)
Apr 05, 2023	7.943	8.087	7.890	8.039	632,272	+0.04(+0.44%)
Apr 04, 2023	8.013	8.065	7.886	8.004	697,805	+0.04(+0.44%)

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