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 (%)
Sep 30, 2014	4.504	4.504	4.440	4.440	931,297	-0.06(-1.35%)
Sep 29, 2014	4.527	4.527	4.474	4.500	441,702	-0.05(-1.00%)
Sep 26, 2014	4.508	4.553	4.481	4.546	297,631	+0.04(+0.93%)
Sep 25, 2014	4.512	4.534	4.467	4.504	416,509	+0.00(+0.00%)
Sep 24, 2014	4.504	4.523	4.493	4.504	411,490	+0.00(+0.08%)
Sep 23, 2014	4.523	4.523	4.497	4.500	341,003	-0.02(-0.41%)
Sep 22, 2014	4.519	4.537	4.508	4.519	293,645	+0.00(+0.00%)
Sep 19, 2014	4.578	4.582	4.512	4.519	1,023,369	-0.06(-1.30%)
Sep 18, 2014	4.601	4.601	4.556	4.578	231,421	-0.01(-0.16%)
Sep 17, 2014	4.601	4.627	4.567	4.586	150,931	-0.03(-0.56%)
Sep 16, 2014	4.578	4.616	4.560	4.612	239,533	+0.05(+1.06%)
Sep 15, 2014	4.627	4.627	4.556	4.564	475,085	-0.05(-1.05%)
Sep 12, 2014	4.649	4.649	4.601	4.612	370,918	-0.03(-0.64%)
Sep 11, 2014	4.631	4.660	4.619	4.642	177,194	+0.01(+0.32%)
Sep 10, 2014	4.634	4.653	4.616	4.627	195,834	-0.01(-0.16%)
Sep 09, 2014	4.668	4.686	4.619	4.634	726,524	-0.05(-1.03%)
Sep 08, 2014	4.668	4.690	4.664	4.683	257,023	+0.01(+0.16%)
Sep 05, 2014	4.660	4.694	4.649	4.675	251,879	+0.00(+0.08%)
Sep 04, 2014	4.679	4.701	4.679	4.671	252,420	+0.01(+0.24%)
Sep 03, 2014	4.686	4.697	4.649	4.660	487,353	-0.01(-0.24%)

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