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 30, 2015	4.864	4.980	4.797	4.963	493,733	+0.13(+2.74%)
Sep 29, 2015	4.992	5.009	4.793	4.831	556,774	-0.16(-3.23%)
Sep 28, 2015	5.000	5.029	4.909	4.992	462,232	-0.02(-0.33%)
Sep 25, 2015	5.118	5.122	4.992	5.009	498,223	-0.09(-1.75%)
Sep 24, 2015	5.061	5.114	5.053	5.098	281,314	+0.02(+0.32%)
Sep 23, 2015	5.061	5.090	5.045	5.082	215,204	+0.04(+0.80%)
Sep 22, 2015	5.069	5.098	5.033	5.041	949,050	-0.04(-0.88%)
Sep 21, 2015	5.122	5.146	5.069	5.086	293,325	-0.02(-0.48%)
Sep 18, 2015	4.976	5.110	4.976	5.110	730,397	+0.08(+1.61%)
Sep 17, 2015	5.029	5.073	4.936	5.029	458,761	+0.01(+0.16%)
Sep 16, 2015	4.968	5.033	4.968	5.021	323,230	+0.06(+1.31%)
Sep 15, 2015	4.923	4.964	4.887	4.956	261,812	+0.04(+0.91%)
Sep 14, 2015	4.907	4.940	4.867	4.911	276,099	+0.01(+0.25%)
Sep 11, 2015	4.879	4.919	4.867	4.899	226,409	-0.00(-0.08%)
Sep 10, 2015	4.830	4.915	4.822	4.903	433,430	+0.07(+1.51%)
Sep 09, 2015	4.940	4.960	4.818	4.830	846,543	-0.09(-1.81%)
Sep 08, 2015	4.952	4.974	4.915	4.919	552,112	+0.00(+0.08%)
Sep 04, 2015	4.948	4.915	4.915	4.915	365,673	-0.06(-1.22%)
Sep 03, 2015	4.996	5.025	4.952	4.976	759,886	-0.01(-0.24%)
Sep 02, 2015	5.025	5.053	4.972	4.988	523,988	+0.00(+0.00%)

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