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 (%)
Jun 28, 2013	4.367	4.470	4.367	4.405	2,773,597	+0.01(+0.16%)
Jun 26, 2013	4.353	4.430	4.316	4.398	1,978,910	-0.00(-0.08%)
Jun 25, 2013	4.422	4.484	4.346	4.401	3,440,286	+0.03(+0.71%)
Jun 24, 2013	4.470	4.470	4.350	4.371	4,565,569	-0.13(-2.83%)
Jun 21, 2013	4.529	4.573	4.450	4.498	26,833,538	-0.17(-3.54%)
Jun 20, 2013	5.007	5.036	4.628	4.663	4,308,612	-0.43(-8.38%)
Jun 19, 2013	5.306	5.306	5.055	5.089	1,639,706	-0.30(-5.55%)
Jun 18, 2013	5.357	6.413	5.055	5.388	2,281,534	-0.09(-1.63%)
Jun 17, 2013	5.543	5.543	5.467	5.478	95,016	-0.02(-0.38%)
Jun 14, 2013	5.447	5.529	5.433	5.498	161,260	+0.08(+1.40%)
Jun 13, 2013	5.433	5.516	5.402	5.423	331,939	+0.01(+0.19%)
Jun 12, 2013	5.536	5.536	5.368	5.412	261,043	-0.07(-1.32%)
Jun 11, 2013	5.498	5.540	5.450	5.485	58,673	-0.05(-0.93%)
Jun 10, 2013	5.626	5.626	5.529	5.536	33,076	-0.07(-1.29%)
Jun 07, 2013	5.581	5.633	5.461	5.608	115,803	+0.02(+0.37%)
Jun 06, 2013	5.447	5.626	5.419	5.588	98,570	+0.15(+2.78%)
Jun 05, 2013	5.485	5.529	5.423	5.437	71,745	-0.06(-1.06%)
Jun 04, 2013	5.571	5.588	5.488	5.495	142,889	-0.08(-1.42%)

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