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 (%)
Dec 31, 2015	4.888	4.837	4.837	4.837	283,328	-0.05(-1.04%)
Dec 30, 2015	4.994	5.011	4.888	4.888	173,315	-0.13(-2.61%)
Dec 29, 2015	4.972	5.053	4.956	5.019	257,531	+0.10(+2.06%)
Dec 28, 2015	4.913	4.942	4.876	4.918	302,597	+0.01(+0.25%)
Dec 24, 2015	4.909	4.905	4.905	4.905	121,759	-0.02(-0.34%)
Dec 23, 2015	4.839	4.947	4.835	4.922	327,517	+0.13(+2.68%)
Dec 22, 2015	4.889	4.951	4.793	4.793	1,124,624	-0.10(-2.03%)
Dec 21, 2015	4.930	4.946	4.851	4.893	172,620	+0.01(+0.17%)
Dec 18, 2015	4.901	4.938	4.855	4.884	334,958	-0.04(-0.84%)
Dec 17, 2015	4.938	4.963	4.909	4.926	166,582	-0.00(-0.08%)
Dec 16, 2015	4.860	4.946	4.847	4.930	257,539	+0.10(+2.14%)
Dec 15, 2015	4.880	4.901	4.785	4.826	349,209	-0.00(-0.09%)
Dec 14, 2015	4.971	5.017	4.764	4.831	482,274	-0.17(-3.39%)
Dec 11, 2015	5.071	5.116	4.955	5.000	387,836	-0.12(-2.34%)
Dec 10, 2015	5.153	5.158	5.087	5.120	265,202	-0.02(-0.48%)
Dec 09, 2015	5.124	5.174	5.096	5.145	174,390	+0.00(+0.00%)
Dec 08, 2015	5.162	5.187	5.133	5.145	123,715	-0.02(-0.48%)
Dec 07, 2015	5.261	5.261	5.149	5.170	195,036	-0.10(-1.89%)
Dec 04, 2015	5.265	5.331	5.257	5.269	106,693	+0.00(+0.00%)
Dec 03, 2015	5.294	5.327	5.253	5.269	203,630	-0.02(-0.47%)
Dec 02, 2015	5.307	5.307	5.249	5.294	233,103	-0.01(-0.23%)

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