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 )

6.910 +0.130 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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