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 (%)
Jun 30, 2017	6.310	6.329	6.266	6.281	237,246	-0.03(-0.46%)
Jun 29, 2017	6.377	6.377	6.247	6.310	124,497	-0.07(-1.05%)
Jun 28, 2017	6.377	6.420	6.300	6.377	160,828	+0.07(+1.06%)
Jun 27, 2017	6.375	6.413	6.305	6.310	283,692	-0.10(-1.61%)
Jun 26, 2017	6.343	6.427	6.343	6.413	138,183	+0.08(+1.19%)
Jun 23, 2017	6.390	6.413	6.328	6.338	503,123	-0.03(-0.52%)
Jun 22, 2017	6.338	6.413	6.324	6.371	98,072	+0.04(+0.59%)
Jun 21, 2017	6.422	6.484	6.305	6.333	189,889	-0.08(-1.32%)
Jun 20, 2017	6.484	6.507	6.342	6.418	286,462	-0.06(-0.87%)
Jun 19, 2017	6.465	6.516	6.441	6.474	310,860	-0.03(-0.51%)
Jun 16, 2017	6.319	6.516	6.278	6.507	1,046,959	+0.14(+2.22%)
Jun 15, 2017	6.319	6.371	6.319	6.366	191,061	+0.04(+0.59%)
Jun 14, 2017	6.295	6.371	6.295	6.328	170,321	+0.01(+0.22%)
Jun 13, 2017	6.286	6.338	6.225	6.314	160,527	+0.00(+0.07%)
Jun 12, 2017	6.300	6.380	6.239	6.310	209,599	+0.04(+0.60%)
Jun 09, 2017	6.248	6.318	6.247	6.272	235,209	+0.02(+0.38%)
Jun 08, 2017	6.187	6.310	6.187	6.248	155,899	+0.06(+0.91%)
Jun 07, 2017	6.159	6.197	6.133	6.192	104,336	+0.04(+0.61%)
Jun 06, 2017	6.216	6.253	6.131	6.154	164,489	-0.08(-1.28%)
Jun 05, 2017	6.328	6.347	6.230	6.234	120,736	-0.12(-1.85%)
Jun 02, 2017	6.291	6.394	6.291	6.352	208,178	+0.08(+1.27%)

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