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 )

6.550 -0.110 (-1.65%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	6.179	6.193	6.071	6.116	356,484	-0.09(-1.38%)
Nov 29, 2016	6.157	6.202	6.148	6.202	215,426	+0.06(+1.03%)
Nov 28, 2016	6.102	6.193	6.102	6.139	302,764	+0.01(+0.15%)
Nov 25, 2016	6.125	6.134	6.075	6.130	99,599	+0.05(+0.82%)
Nov 23, 2016		6.080	6.080	6.080	0	-0.09(-1.47%)
Nov 22, 2016	6.188	6.238	6.145	6.170	325,579	+0.03(+0.52%)
Nov 21, 2016	6.139	6.181	6.093	6.139	233,534	+0.03(+0.52%)
Nov 18, 2016	6.026	6.124	5.935	6.107	383,325	+0.10(+1.73%)
Nov 17, 2016	6.035	6.057	5.998	6.003	144,705	-0.01(-0.23%)
Nov 16, 2016	6.007	6.030	5.976	6.016	262,684	+0.03(+0.45%)
Nov 15, 2016	6.003	6.030	5.935	5.989	283,181	-0.04(-0.60%)
Nov 14, 2016	6.044	6.066	5.985	6.026	225,985	+0.01(+0.23%)
Nov 11, 2016	5.922	6.057	5.908	6.012	430,108	+0.09(+1.60%)
Nov 10, 2016	5.958	6.021	5.854	5.917	502,236	+0.01(+0.23%)
Nov 09, 2016	5.754	5.935	5.741	5.903	396,612	+0.02(+0.38%)
Nov 08, 2016	5.876	5.931	5.876	5.881	223,868	-0.03(-0.54%)
Nov 07, 2016	5.858	5.980	5.856	5.913	469,667	+0.11(+1.87%)
Nov 04, 2016	5.646	5.836	5.646	5.804	449,443	+0.13(+2.31%)
Nov 03, 2016	5.646	5.813	5.533	5.673	483,064	-0.09(-1.49%)
Nov 02, 2016	5.809	5.818	5.745	5.759	334,841	-0.04(-0.62%)

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