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: 4:10 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 (%)
Sep 30, 2016	5.691	5.727	5.668	5.696	247,672	+0.02(+0.40%)
Sep 29, 2016	5.673	5.691	5.619	5.673	325,638	-0.03(-0.48%)
Sep 28, 2016	5.619	5.700	5.601	5.700	338,905	+0.08(+1.45%)
Sep 27, 2016	5.605	5.628	5.566	5.619	308,708	+0.03(+0.55%)
Sep 26, 2016	5.641	5.667	5.583	5.588	242,502	-0.05(-0.94%)
Sep 23, 2016	5.716	5.738	5.641	5.641	379,922	-0.10(-1.77%)
Sep 22, 2016	5.614	5.752	5.614	5.743	331,732	+0.14(+2.45%)
Sep 21, 2016	5.557	5.628	5.520	5.605	176,700	+0.05(+0.88%)
Sep 20, 2016	5.574	5.588	5.512	5.557	589,978	+0.03(+0.48%)
Sep 19, 2016	5.512	5.574	5.512	5.530	418,592	+0.02(+0.40%)
Sep 16, 2016	5.548	5.619	5.481	5.508	1,072,252	-0.01(-0.24%)
Sep 15, 2016	5.411	5.526	5.380	5.521	536,410	+0.13(+2.38%)
Sep 14, 2016	5.490	5.543	5.371	5.393	979,038	-0.08(-1.38%)
Sep 13, 2016	5.495	5.499	5.450	5.468	348,045	-0.06(-1.12%)
Sep 12, 2016	5.450	5.539	5.375	5.530	303,274	+0.06(+1.13%)
Sep 09, 2016	5.628	5.628	5.464	5.468	473,404	-0.19(-3.29%)
Sep 08, 2016	5.645	5.663	5.601	5.654	297,334	+0.01(+0.16%)
Sep 07, 2016	5.663	5.685	5.628	5.645	552,277	-0.00(-0.08%)
Sep 06, 2016	5.614	5.698	5.535	5.650	528,984	+0.05(+0.87%)
Sep 02, 2016	5.552	5.601	5.601	5.601	475,419	+0.05(+0.88%)

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