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 (%)
Apr 30, 2013	5.743	5.791	5.713	5.787	131,350	+0.01(+0.24%)
Apr 29, 2013	5.739	5.794	5.708	5.774	80,327	+0.03(+0.54%)
Apr 26, 2013	5.746	5.760	5.715	5.743	88,676	+0.00(+0.00%)
Apr 25, 2013	5.811	5.818	5.715	5.743	127,491	-0.04(-0.71%)
Apr 24, 2013	5.729	5.791	5.729	5.784	94,365	+0.06(+0.96%)
Apr 23, 2013	5.677	5.753	5.643	5.729	76,375	+0.09(+1.59%)
Apr 22, 2013	5.605	5.660	5.553	5.639	82,537	+0.02(+0.43%)
Apr 19, 2013	5.588	5.615	5.543	5.615	174,244	+0.07(+1.18%)
Apr 18, 2013	5.584	5.591	5.529	5.550	146,847	-0.00(-0.06%)
Apr 17, 2013	5.540	5.595	5.529	5.553	111,319	-0.01(-0.19%)
Apr 16, 2013	5.629	5.677	5.529	5.564	120,311	-0.01(-0.18%)
Apr 15, 2013	5.705	5.708	5.571	5.574	152,050	-0.14(-2.41%)
Apr 12, 2013	5.743	5.761	5.688	5.712	56,713	-0.04(-0.72%)
Apr 11, 2013	5.736	5.760	5.701	5.753	91,704	+0.03(+0.60%)
Apr 10, 2013	5.691	5.749	5.667	5.718	126,325	+0.05(+0.85%)
Apr 09, 2013	5.674	5.715	5.615	5.670	77,367	-0.00(-0.06%)
Apr 08, 2013	5.615	5.701	5.602	5.674	118,444	+0.06(+1.10%)
Apr 05, 2013	5.688	5.688	5.588	5.612	341,629	-0.10(-1.69%)
Apr 04, 2013	5.705	5.760	5.657	5.708	182,018	-0.09(-1.60%)
Apr 03, 2013	5.846	5.846	5.763	5.801	168,041	-0.01(-0.24%)
Apr 02, 2013	5.780	5.846	5.780	5.815	123,402	+0.02(+0.30%)

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