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 (%)
Nov 29, 2013	4.627	4.652	4.567	4.602	418,887	-0.02(-0.46%)
Nov 27, 2013	4.648	4.652	4.609	4.623	380,109	-0.01(-0.23%)
Nov 26, 2013	4.599	4.666	4.599	4.634	787,525	+0.04(+0.76%)
Nov 25, 2013	4.662	4.666	4.599	4.599	428,839	-0.06(-1.35%)
Nov 22, 2013	4.630	4.673	4.564	4.662	585,010	+0.05(+0.99%)
Nov 21, 2013	4.620	4.729	4.595	4.616	693,938	+0.00(+0.00%)
Nov 20, 2013	4.609	4.630	4.578	4.616	504,556	+0.04(+0.77%)
Nov 19, 2013	4.616	4.673	4.560	4.581	932,098	-0.05(-1.06%)
Nov 18, 2013	4.753	4.767	4.599	4.630	1,097,742	-0.12(-2.58%)
Nov 15, 2013	4.799	4.823	4.725	4.753	760,384	-0.04(-0.88%)
Nov 14, 2013	4.736	4.894	4.711	4.795	1,789,622	+0.22(+4.75%)
Nov 12, 2013	4.581	4.620	4.515	4.578	1,207,479	+0.01(+0.15%)
Nov 11, 2013	4.560	4.620	4.525	4.571	1,179,870	+0.01(+0.15%)
Nov 08, 2013	4.497	4.571	4.392	4.564	1,183,647	+0.05(+1.17%)
Nov 07, 2013	4.581	4.595	4.448	4.511	712,943	-0.05(-1.08%)
Nov 06, 2013	4.469	4.588	4.452	4.560	1,150,326	+0.12(+2.77%)
Nov 05, 2013	4.438	4.455	4.350	4.438	561,840	-0.01(-0.16%)
Nov 04, 2013	4.406	4.469	4.392	4.445	443,354	+0.06(+1.44%)

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