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 (%)
May 29, 2020	4.797	4.872	4.555	4.600	1,223,934	-0.33(-6.64%)
May 28, 2020	5.057	5.193	4.828	4.927	1,048,263	-0.02(-0.50%)
May 27, 2020	4.785	5.032	4.754	4.952	956,958	+0.25(+5.25%)
May 26, 2020	4.538	4.767	4.375	4.705	849,640	+0.26(+5.83%)
May 22, 2020	4.347	4.470	4.229	4.446	283,106	+0.07(+1.69%)
May 21, 2020	4.415	4.501	4.266	4.371	625,583	-0.06(-1.26%)
May 20, 2020	4.384	4.581	4.371	4.427	555,919	+0.12(+2.72%)
May 19, 2020	4.334	4.513	4.087	4.310	776,889	-0.01(-0.29%)
May 18, 2020	3.952	4.396	3.952	4.322	947,169	+0.52(+13.64%)
May 15, 2020	3.877	3.915	3.723	3.803	586,782	-0.09(-2.22%)
May 14, 2020	3.729	3.955	3.519	3.890	1,097,088	+0.00(+0.00%)
May 13, 2020	4.106	4.106	3.723	3.890	1,317,451	-0.27(-6.53%)
May 12, 2020	4.446	4.446	4.094	4.162	1,027,830	-0.25(-5.73%)
May 11, 2020	4.600	4.618	4.217	4.415	1,123,167	-0.19(-4.03%)
May 08, 2020	4.655	4.946	4.322	4.600	1,428,004	-0.06(-1.32%)
May 07, 2020	4.501	4.723	4.483	4.662	916,068	+0.24(+5.45%)
May 06, 2020	4.618	4.709	4.328	4.421	824,309	-0.17(-3.63%)
May 05, 2020	4.828	5.075	4.390	4.588	1,390,210	-0.13(-2.75%)
May 04, 2020	4.662	4.797	4.489	4.717	1,053,145	-0.07(-1.55%)

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