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 (%)
Oct 31, 2016	5.922	5.953	5.894	5.931	423,785	+0.03(+0.46%)
Oct 28, 2016	5.926	5.949	5.858	5.903	202,235	+0.00(+0.08%)
Oct 27, 2016	6.007	6.007	5.863	5.899	473,704	-0.09(-1.43%)
Oct 26, 2016	6.044	6.139	5.967	5.985	316,520	-0.07(-1.19%)
Oct 25, 2016	5.967	6.066	5.967	6.057	396,404	+0.07(+1.21%)
Oct 24, 2016	5.980	6.036	5.944	5.985	286,269	+0.04(+0.68%)
Oct 21, 2016	5.818	5.946	5.812	5.944	334,976	+0.07(+1.23%)
Oct 20, 2016	5.845	5.876	5.804	5.872	150,663	+0.02(+0.39%)
Oct 19, 2016	5.786	5.854	5.768	5.849	153,005	+0.06(+1.09%)
Oct 18, 2016	5.786	5.818	5.754	5.786	115,030	+0.05(+0.79%)
Oct 17, 2016	5.759	5.768	5.723	5.741	151,820	-0.00(-0.08%)
Oct 14, 2016	5.786	5.790	5.736	5.745	200,713	-0.02(-0.39%)
Oct 13, 2016	5.768	5.795	5.736	5.768	218,475	+0.00(+0.00%)
Oct 12, 2016	5.705	5.800	5.673	5.768	364,174	+0.07(+1.19%)
Oct 11, 2016	5.736	5.750	5.687	5.700	293,039	-0.02(-0.32%)
Oct 10, 2016	5.623	5.750	5.623	5.718	288,068	+0.09(+1.61%)
Oct 07, 2016	5.641	5.664	5.601	5.628	228,963	-0.01(-0.24%)
Oct 06, 2016	5.673	5.673	5.586	5.641	276,615	-0.01(-0.16%)
Oct 05, 2016	5.632	5.664	5.605	5.650	263,094	+0.02(+0.32%)
Oct 04, 2016	5.650	5.718	5.628	5.632	440,476	-0.02(-0.32%)

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