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 )

6.920 -0.070 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	4.401	4.421	4.354	4.385	1,103,166	-0.02(-0.36%)
Mar 30, 2015	4.413	4.421	4.381	4.401	405,059	+0.02(+0.36%)
Mar 27, 2015	4.342	4.429	4.327	4.385	577,960	+0.04(+1.01%)
Mar 26, 2015	4.353	4.408	4.311	4.342	1,051,526	-0.02(-0.44%)
Mar 25, 2015	4.423	4.462	4.361	4.361	875,298	-0.06(-1.32%)
Mar 24, 2015	4.466	4.489	4.415	4.419	596,941	-0.06(-1.30%)
Mar 23, 2015	4.477	4.516	4.474	4.477	349,270	-0.00(-0.09%)
Mar 20, 2015	4.423	4.493	4.411	4.481	975,882	+0.09(+1.94%)
Mar 19, 2015	4.404	4.431	4.388	4.396	344,992	-0.02(-0.44%)
Mar 18, 2015	4.439	4.442	4.384	4.415	727,356	-0.03(-0.70%)
Mar 17, 2015	4.454	4.477	4.439	4.446	303,321	-0.02(-0.35%)
Mar 16, 2015	4.470	4.477	4.435	4.462	226,414	+0.00(+0.09%)
Mar 13, 2015	4.466	4.466	4.419	4.458	313,563	-0.00(-0.09%)
Mar 12, 2015	4.442	4.474	4.427	4.462	351,732	+0.05(+1.05%)
Mar 11, 2015	4.435	4.454	4.396	4.415	284,869	-0.01(-0.26%)
Mar 10, 2015	4.466	4.501	4.423	4.427	297,834	-0.06(-1.38%)
Mar 09, 2015	4.512	4.520	4.404	4.489	786,546	-0.03(-0.60%)
Mar 06, 2015	4.551	4.590	4.505	4.516	369,232	-0.09(-1.94%)
Mar 05, 2015	4.733	4.733	4.605	4.605	543,432	-0.10(-2.22%)
Mar 04, 2015	4.710	4.710	4.675	4.710	173,328	+0.00(+0.00%)
Mar 03, 2015	4.714	4.741	4.671	4.710	178,908	+0.00(+0.00%)

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