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 )

6.530 -0.020 (-0.31%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.643	4.643	4.604	4.623	270,721	-0.02(-0.51%)
May 28, 2015	4.647	4.659	4.604	4.647	120,199	-0.02(-0.34%)
May 27, 2015	4.619	4.671	4.608	4.663	137,752	+0.04(+0.95%)
May 26, 2015	4.623	4.647	4.588	4.619	285,046	-0.03(-0.60%)
May 22, 2015	4.659	4.647	4.647	4.647	146,148	-0.02(-0.34%)
May 21, 2015	4.727	4.727	4.651	4.663	228,416	-0.06(-1.34%)
May 20, 2015	4.719	4.762	4.707	4.727	489,465	+0.01(+0.17%)
May 19, 2015	4.727	4.727	4.687	4.719	292,276	+0.00(+0.00%)
May 18, 2015	4.711	4.727	4.691	4.719	412,488	+0.00(+0.08%)
May 15, 2015	4.675	4.727	4.663	4.715	516,384	+0.04(+0.76%)
May 14, 2015	4.659	4.683	4.655	4.679	671,419	+0.05(+1.03%)
May 13, 2015	4.608	4.664	4.608	4.631	243,996	+0.02(+0.34%)
May 12, 2015	4.564	4.635	4.516	4.615	336,165	+0.02(+0.52%)
May 11, 2015	4.604	4.619	4.588	4.592	312,021	+0.00(+0.00%)
May 08, 2015	4.572	4.592	4.548	4.592	299,832	+0.05(+1.14%)
May 07, 2015	4.488	4.584	4.473	4.540	484,498	+0.07(+1.51%)
May 06, 2015	4.492	4.524	4.445	4.473	302,201	+0.00(+0.09%)
May 05, 2015	4.508	4.524	4.453	4.469	364,725	-0.04(-0.79%)
May 04, 2015	4.508	4.524	4.484	4.504	158,628	+0.02(+0.44%)

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