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 )

7.050 -0.020 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	5.198	5.206	5.098	5.189	219,126	+0.02(+0.42%)
May 27, 2016	5.141	5.167	5.167	5.167	162,998	+0.06(+1.19%)
May 26, 2016	5.133	5.167	5.102	5.107	161,712	-0.03(-0.59%)
May 25, 2016	5.124	5.185	5.085	5.137	181,980	+0.01(+0.17%)
May 24, 2016	5.176	5.228	5.115	5.128	324,906	-0.04(-0.84%)
May 23, 2016	5.107	5.180	5.029	5.172	551,804	+0.06(+1.27%)
May 20, 2016	4.933	5.111	4.929	5.107	263,117	+0.19(+3.79%)
May 19, 2016	5.128	5.128	4.912	4.920	380,180	-0.23(-4.54%)
May 18, 2016	4.829	5.232	4.808	5.154	1,405,601	+0.32(+6.73%)
May 17, 2016	4.873	4.955	4.825	4.829	413,480	-0.06(-1.33%)
May 16, 2016	4.873	4.933	4.873	4.894	463,169	+0.02(+0.44%)
May 13, 2016	4.881	4.938	4.855	4.873	437,250	+0.00(+0.00%)
May 12, 2016	5.011	5.060	4.860	4.873	484,804	-0.13(-2.68%)
May 11, 2016	5.050	5.059	4.985	5.007	149,692	-0.04(-0.86%)
May 10, 2016	5.042	5.076	4.994	5.050	281,569	+0.03(+0.52%)
May 09, 2016	5.016	5.094	5.016	5.024	355,749	+0.01(+0.17%)
May 06, 2016	4.864	5.085	4.864	5.016	364,481	+0.15(+3.02%)
May 05, 2016	4.972	5.146	4.864	4.868	356,414	-0.27(-5.23%)
May 04, 2016	5.085	5.172	5.059	5.137	195,955	+0.02(+0.34%)
May 03, 2016	5.193	5.215	5.059	5.120	163,056	-0.10(-1.83%)

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