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 )

6.560 +0.150 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.863	5.863	5.798	5.818	67,668	-0.01(-0.18%)
Mar 27, 2013	5.791	5.870	5.784	5.829	52,180	+0.00(+0.00%)
Mar 26, 2013	5.853	5.856	5.798	5.829	60,991	+0.02(+0.30%)
Mar 25, 2013	5.820	5.863	5.780	5.811	125,862	-0.02(-0.35%)
Mar 22, 2013	5.791	5.880	5.774	5.832	130,419	+0.04(+0.65%)
Mar 21, 2013	5.767	5.841	5.760	5.794	75,875	+0.03(+0.48%)
Mar 20, 2013	5.777	5.842	5.756	5.767	69,654	+0.02(+0.42%)
Mar 19, 2013	5.798	5.798	5.729	5.743	91,076	-0.01(-0.18%)
Mar 18, 2013	5.756	5.839	5.725	5.753	177,068	-0.00(-0.06%)
Mar 15, 2013	5.915	5.939	5.756	5.756	454,973	-0.14(-2.39%)
Mar 14, 2013	5.880	5.911	5.846	5.897	77,550	+0.01(+0.12%)
Mar 13, 2013	5.935	5.949	5.863	5.890	255,328	-0.06(-1.04%)
Mar 12, 2013	5.877	5.976	5.877	5.952	45,823	+0.07(+1.17%)
Mar 11, 2013	5.832	5.928	5.829	5.884	57,214	+0.05(+0.88%)
Mar 08, 2013	5.818	5.870	5.760	5.832	67,549	+0.03(+0.59%)
Mar 07, 2013	5.835	5.859	5.739	5.798	120,575	+0.00(+0.00%)
Mar 06, 2013	5.818	5.818	5.749	5.798	38,872	+0.01(+0.12%)
Mar 05, 2013	5.894	5.894	5.749	5.791	80,758	-0.06(-0.94%)
Mar 04, 2013	5.839	5.859	5.787	5.846	38,782	-0.02(-0.35%)
Mar 01, 2013	5.846	5.877	5.808	5.866	43,319	+0.01(+0.18%)
Feb 28, 2013	5.736	5.866	5.736	5.856	113,206	+0.14(+2.47%)
Feb 27, 2013	5.767	5.808	5.708	5.715	205,888	-0.07(-1.25%)
Feb 26, 2013	5.743	5.818	5.739	5.787	68,701	-0.07(-1.12%)
Feb 22, 2013	5.890	5.890	5.822	5.853	60,901	+0.03(+0.47%)
Feb 21, 2013	5.815	5.869	5.804	5.825	63,085	+0.00(+0.06%)
Feb 20, 2013	5.815	5.915	5.811	5.822	72,071	-0.02(-0.41%)
Feb 19, 2013	5.904	5.911	5.808	5.846	119,209	-0.07(-1.11%)
Feb 15, 2013	5.890	5.925	5.877	5.911	61,401	+0.06(+1.00%)
Feb 14, 2013	5.825	5.873	5.801	5.853	104,976	+0.06(+1.07%)
Feb 13, 2013	5.804	5.918	5.791	5.791	143,930	-0.04(-0.77%)
Feb 12, 2013	5.846	5.918	5.794	5.835	105,442	-0.02(-0.29%)
Feb 11, 2013	5.901	5.925	5.780	5.853	38,514	-0.02(-0.41%)
Feb 08, 2013	5.846	5.918	5.777	5.877	103,740	+0.04(+0.77%)
Feb 07, 2013	5.915	5.915	5.794	5.832	98,826	-0.03(-0.59%)
Feb 06, 2013	5.915	5.928	5.846	5.866	78,021	-0.14(-2.35%)
Feb 04, 2013	6.018	6.021	5.959	6.007	53,895	+0.01(+0.17%)
Feb 01, 2013	5.994	6.011	5.966	5.997	126,624	+0.05(+0.81%)
Jan 31, 2013	5.945	5.997	5.866	5.949	120,450	+0.01(+0.23%)
Jan 30, 2013	6.000	6.000	5.911	5.935	48,198	-0.06(-0.98%)
Jan 29, 2013	5.839	6.004	5.839	5.994	64,618	+0.17(+2.89%)
Jan 28, 2013	5.963	5.963	5.774	5.825	301,782	-0.11(-1.85%)
Jan 25, 2013	5.904	5.952	5.894	5.935	55,640	+0.03(+0.47%)
Jan 24, 2013	5.956	5.959	5.846	5.908	100,224	-0.06(-0.92%)
Jan 23, 2013	6.018	6.018	5.952	5.963	34,446	-0.04(-0.69%)
Jan 22, 2013	5.956	6.018	5.945	6.004	57,202	+0.05(+0.81%)
Jan 18, 2013	6.066	6.066	5.956	5.956	155,990	-0.05(-0.80%)
Jan 17, 2013	6.007	6.069	5.968	6.004	58,900	+0.00(+0.06%)
Jan 16, 2013	5.901	6.014	5.811	6.000	67,846	+0.06(+0.98%)
Jan 15, 2013	5.925	5.966	5.873	5.942	132,013	+0.01(+0.23%)
Jan 14, 2013	5.942	5.945	5.877	5.928	168,501	+0.01(+0.23%)
Jan 11, 2013	5.880	5.945	5.839	5.915	245,691	+0.04(+0.70%)
Jan 10, 2013	5.856	5.880	5.829	5.873	170,711	+0.05(+0.83%)
Jan 09, 2013	5.829	5.856	5.780	5.825	244,277	-0.05(-0.82%)
Jan 08, 2013	5.866	5.908	5.849	5.873	135,037	+0.03(+0.53%)
Jan 07, 2013	5.791	5.890	5.791	5.842	204,402	-0.00(-0.06%)
Jan 04, 2013	5.760	5.866	5.725	5.846	218,709	+0.12(+2.10%)
Jan 03, 2013	5.753	5.770	5.705	5.725	251,830	-0.01(-0.12%)

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