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 (%)
Sep 27, 2013	4.325	4.388	4.311	4.374	1,008,188	+0.02(+0.40%)
Sep 26, 2013	4.357	4.399	4.276	4.357	1,084,980	+0.00(+0.08%)
Sep 25, 2013	4.357	4.408	4.319	4.353	1,331,106	+0.01(+0.24%)
Sep 24, 2013	4.353	4.391	4.319	4.343	905,121	-0.02(-0.47%)
Sep 23, 2013	4.329	4.395	4.302	4.364	901,192	+0.02(+0.48%)
Sep 20, 2013	4.353	4.367	4.257	4.343	1,558,343	-0.01(-0.32%)
Sep 19, 2013	4.443	4.470	4.305	4.357	1,141,277	-0.07(-1.55%)
Sep 18, 2013	4.371	4.474	4.336	4.426	730,743	+0.07(+1.58%)
Sep 17, 2013	4.343	4.360	4.274	4.357	1,129,185	+0.05(+1.12%)
Sep 16, 2013	4.384	4.412	4.271	4.309	997,430	-0.06(-1.34%)
Sep 13, 2013	4.377	4.408	4.360	4.367	458,439	-0.00(-0.08%)
Sep 12, 2013	4.453	4.453	4.346	4.371	1,422,404	-0.08(-1.85%)
Sep 11, 2013	4.384	4.457	4.353	4.453	1,132,907	+0.09(+1.97%)
Sep 10, 2013	4.384	4.405	4.333	4.367	985,074	-0.02(-0.39%)
Sep 09, 2013	4.364	4.463	4.343	4.384	671,292	+0.03(+0.79%)
Sep 06, 2013	4.408	4.419	4.333	4.350	697,622	-0.03(-0.71%)
Sep 05, 2013	4.450	4.450	4.346	4.381	532,651	-0.04(-0.86%)
Sep 04, 2013	4.364	4.419	4.343	4.419	684,361	+0.06(+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