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, 2014	4.575	4.670	4.555	4.651	394,146	+0.07(+1.43%)
Apr 29, 2014	4.666	4.677	4.578	4.586	627,045	-0.06(-1.33%)
Apr 28, 2014	4.673	4.673	4.618	4.648	546,795	-0.01(-0.31%)
Apr 25, 2014	4.662	4.688	4.651	4.662	301,803	-0.02(-0.39%)
Apr 24, 2014	4.713	4.728	4.648	4.680	359,561	-0.02(-0.39%)
Apr 23, 2014	4.710	4.721	4.680	4.699	414,753	-0.01(-0.31%)
Apr 22, 2014	4.731	4.757	4.684	4.713	421,431	-0.03(-0.54%)
Apr 21, 2014	4.739	4.789	4.721	4.739	363,714	-0.01(-0.15%)
Apr 17, 2014	4.651	4.746	4.746	4.746	683,085	+0.04(+0.93%)
Apr 16, 2014	4.702	4.742	4.651	4.702	576,104	+0.02(+0.47%)
Apr 15, 2014	4.691	4.706	4.677	4.680	455,917	-0.01(-0.23%)
Apr 14, 2014	4.710	4.728	4.673	4.691	313,138	+0.01(+0.16%)
Apr 11, 2014	4.662	4.742	4.648	4.684	596,183	-0.05(-1.08%)
Apr 10, 2014	4.739	4.793	4.717	4.735	323,187	+0.00(+0.08%)
Apr 09, 2014	4.728	4.746	4.713	4.731	566,571	+0.00(+0.08%)
Apr 08, 2014	4.721	4.761	4.713	4.728	629,810	-0.00(-0.08%)
Apr 07, 2014	4.739	4.768	4.706	4.731	466,533	-0.02(-0.46%)
Apr 04, 2014	4.797	4.805	4.739	4.753	376,640	-0.02(-0.46%)
Apr 03, 2014	4.834	4.834	4.735	4.775	780,361	-0.04(-0.83%)
Apr 02, 2014	4.845	4.850	4.808	4.815	350,686	-0.03(-0.60%)

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