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 )

6.745 -0.165 (-2.39%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	5.749	5.798	5.694	5.791	158,395	+0.06(+1.08%)
Aug 30, 2012	5.688	5.753	5.688	5.729	66,892	+0.02(+0.30%)
Aug 29, 2012	5.708	5.753	5.674	5.712	277,389	+0.09(+1.53%)
Aug 27, 2012	5.691	5.691	5.598	5.626	403,633	-0.04(-0.79%)
Aug 24, 2012	5.622	5.684	5.622	5.670	97,415	+0.04(+0.73%)
Aug 23, 2012	5.626	5.691	5.571	5.629	210,529	+0.02(+0.37%)
Aug 22, 2012	5.653	5.665	5.574	5.608	270,770	-0.04(-0.67%)
Aug 21, 2012	5.681	5.715	5.636	5.646	262,165	+0.00(+0.00%)
Aug 20, 2012	5.622	5.715	5.619	5.646	263,951	+0.01(+0.18%)
Aug 17, 2012	5.667	5.691	5.629	5.636	257,562	-0.05(-0.85%)
Aug 16, 2012	5.729	5.729	5.650	5.684	376,980	-0.04(-0.66%)
Aug 15, 2012	5.674	5.745	5.639	5.722	743,800	+0.06(+0.97%)
Aug 14, 2012	5.725	5.743	5.660	5.667	193,871	-0.07(-1.26%)
Aug 13, 2012	5.739	5.784	5.670	5.739	114,529	-0.02(-0.42%)
Aug 10, 2012	5.729	5.787	5.717	5.763	70,533	+0.00(+0.00%)
Aug 09, 2012	5.732	5.777	5.708	5.763	85,408	+0.03(+0.48%)
Aug 08, 2012	5.753	5.767	5.698	5.736	222,406	-0.02(-0.42%)
Aug 07, 2012	5.777	5.842	5.736	5.760	266,234	-0.01(-0.12%)
Aug 06, 2012	5.791	5.791	5.691	5.767	117,816	-0.02(-0.36%)
Aug 03, 2012	5.832	5.832	5.694	5.787	217,843	+0.02(+0.42%)
Aug 02, 2012	5.674	5.794	5.674	5.763	163,554	+0.09(+1.51%)

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