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 (%)
Dec 31, 2014	4.516	4.454	4.454	4.454	523,207	-0.05(-1.03%)
Dec 30, 2014	4.470	4.528	4.442	4.501	386,029	+0.00(+0.00%)
Dec 29, 2014	4.466	4.536	4.456	4.501	387,926	+0.02(+0.43%)
Dec 26, 2014	4.496	4.515	4.474	4.481	272,216	-0.00(-0.08%)
Dec 24, 2014	4.500	4.485	4.485	4.485	303,867	-0.03(-0.59%)
Dec 23, 2014	4.500	4.512	4.466	4.512	284,811	+0.04(+0.85%)
Dec 22, 2014	4.519	4.557	4.456	4.474	436,502	-0.03(-0.76%)
Dec 19, 2014	4.500	4.550	4.481	4.508	515,679	+0.01(+0.17%)
Dec 18, 2014	4.523	4.528	4.462	4.500	617,119	+0.02(+0.42%)
Dec 17, 2014	4.390	4.481	4.367	4.481	490,998	+0.11(+2.52%)
Dec 16, 2014	4.394	4.440	4.367	4.371	411,697	-0.02(-0.52%)
Dec 15, 2014	4.493	4.493	4.379	4.394	435,643	-0.07(-1.62%)
Dec 12, 2014	4.500	4.534	4.466	4.466	222,897	-0.08(-1.75%)
Dec 11, 2014	4.523	4.572	4.519	4.546	616,602	+0.04(+0.93%)
Dec 10, 2014	4.569	4.591	4.493	4.504	423,570	-0.08(-1.74%)
Dec 09, 2014	4.489	4.599	4.481	4.584	478,048	+0.07(+1.60%)
Dec 08, 2014	4.512	4.537	4.481	4.512	461,420	+0.00(+0.00%)
Dec 05, 2014	4.531	4.550	4.504	4.512	320,221	-0.03(-0.59%)
Dec 04, 2014	4.542	4.553	4.504	4.538	343,865	-0.01(-0.25%)
Dec 03, 2014	4.534	4.565	4.531	4.550	205,002	+0.01(+0.17%)
Dec 02, 2014	4.489	4.550	4.489	4.542	125,009	+0.05(+1.10%)

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