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, 2018	6.423	6.447	6.288	6.333	277,945	-0.07(-1.09%)
Jan 30, 2018	6.438	6.438	6.377	6.403	301,780	-0.04(-0.70%)
Jan 29, 2018	6.522	6.522	6.413	6.448	295,295	-0.09(-1.38%)
Jan 26, 2018	6.612	6.612	6.492	6.537	187,216	-0.06(-0.91%)
Jan 25, 2018	6.627	6.627	6.542	6.597	161,332	-0.02(-0.30%)
Jan 24, 2018	6.622	6.632	6.542	6.617	264,235	+0.00(+0.08%)
Jan 23, 2018	6.572	6.617	6.552	6.612	217,856	+0.03(+0.53%)
Jan 22, 2018	6.542	6.587	6.532	6.577	258,023	+0.04(+0.61%)
Jan 19, 2018	6.473	6.552	6.457	6.537	207,814	+0.05(+0.85%)
Jan 18, 2018	6.482	6.507	6.443	6.482	299,675	+0.01(+0.15%)
Jan 17, 2018	6.473	6.527	6.453	6.473	550,830	+0.03(+0.47%)
Jan 16, 2018	6.453	6.507	6.438	6.443	262,833	+0.00(+0.00%)
Jan 12, 2018		6.443	6.443	6.443	0	-0.02(-0.31%)
Jan 11, 2018	6.373	6.468	6.358	6.463	315,379	+0.10(+1.65%)
Jan 10, 2018		6.398		6.358	267,561	-0.00(-0.08%)
Jan 09, 2018	6.273	6.388	6.263	6.363	318,060	+0.09(+1.43%)
Jan 08, 2018	6.318	6.323	6.248	6.273	338,600	-0.02(-0.32%)
Jan 05, 2018	6.298	6.318	6.253	6.293	206,499	+0.02(+0.32%)
Jan 04, 2018	6.278	6.363	6.248	6.273	231,779	+0.00(+0.00%)
Jan 03, 2018	6.398	6.478	6.273	6.273	313,765	-0.12(-1.88%)

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