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 (%)
Apr 29, 2016	5.124	5.202	5.068	5.198	298,229	+0.08(+1.52%)
Apr 28, 2016	5.154	5.189	5.111	5.120	190,363	-0.09(-1.66%)
Apr 27, 2016	5.072	5.232	5.072	5.206	210,547	+0.12(+2.30%)
Apr 26, 2016	5.068	5.098	5.003	5.089	288,377	+0.03(+0.60%)
Apr 25, 2016	5.016	5.068	4.959	5.059	154,795	+0.04(+0.86%)
Apr 22, 2016	5.003	5.055	4.959	5.016	145,527	+0.01(+0.17%)
Apr 21, 2016	5.037	5.085	4.977	5.007	151,212	+0.00(+0.00%)
Apr 20, 2016	4.985	5.042	4.959	5.007	179,570	+0.02(+0.35%)
Apr 19, 2016	5.011	5.016	4.959	4.990	190,089	+0.01(+0.26%)
Apr 18, 2016	4.985	5.020	4.946	4.977	359,069	-0.03(-0.61%)
Apr 15, 2016	5.037	5.089	4.981	5.007	246,182	-0.02(-0.43%)
Apr 14, 2016	5.024	5.050	4.972	5.029	283,487	-0.00(-0.09%)
Apr 13, 2016	5.037	5.072	4.994	5.033	161,215	+0.01(+0.17%)
Apr 12, 2016	5.007	5.063	4.968	5.024	175,218	+0.03(+0.52%)
Apr 11, 2016	5.020	5.089	4.998	4.998	263,643	+0.00(+0.00%)
Apr 08, 2016	4.981	5.003	4.946	4.998	195,750	+0.05(+0.96%)
Apr 07, 2016	4.925	4.968	4.890	4.951	209,406	+0.02(+0.35%)
Apr 06, 2016	4.847	4.998	4.808	4.933	328,252	+0.08(+1.61%)
Apr 05, 2016	4.734	4.868	4.734	4.855	345,387	+0.10(+2.19%)
Apr 04, 2016	4.782	4.837	4.745	4.751	292,551	-0.04(-0.81%)

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