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 (%)
May 30, 2014	4.546	4.589	4.542	4.567	639,247	+0.04(+0.97%)
May 29, 2014	4.567	4.589	4.502	4.524	537,122	-0.02(-0.48%)
May 28, 2014	4.586	4.600	4.538	4.546	355,514	-0.04(-0.95%)
May 27, 2014	4.564	4.615	4.564	4.589	432,009	+0.04(+0.88%)
May 23, 2014	4.560	4.549	4.549	4.549	284,481	-0.00(-0.08%)
May 22, 2014	4.557	4.564	4.546	4.553	149,107	+0.00(+0.00%)
May 21, 2014	4.546	4.567	4.491	4.553	572,969	+0.01(+0.32%)
May 20, 2014	4.571	4.591	4.524	4.538	499,991	-0.05(-1.03%)
May 19, 2014	4.524	4.586	4.524	4.586	581,067	+0.03(+0.72%)
May 16, 2014	4.567	4.597	4.535	4.553	575,446	-0.02(-0.48%)
May 15, 2014	4.578	4.604	4.560	4.575	490,472	-0.01(-0.32%)
May 14, 2014	4.626	4.643	4.571	4.589	545,774	-0.04(-0.79%)
May 13, 2014	4.655	4.673	4.613	4.626	536,362	-0.03(-0.63%)
May 12, 2014	4.553	4.655	4.553	4.655	831,636	+0.12(+2.57%)
May 09, 2014	4.476	4.553	4.476	4.538	676,085	+0.05(+1.14%)
May 08, 2014	4.447	4.487	4.411	4.487	865,258	+0.01(+0.16%)
May 07, 2014	4.524	4.535	4.436	4.480	728,153	-0.07(-1.52%)
May 06, 2014	4.564	4.567	4.531	4.549	498,158	-0.01(-0.32%)
May 05, 2014	4.582	4.594	4.524	4.564	456,844	-0.04(-0.95%)
May 02, 2014	4.578	4.629	4.564	4.608	683,629	+0.02(+0.40%)

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