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 )

6.850 +0.080 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	5.945	5.997	5.866	5.949	120,450	+0.01(+0.23%)
Jan 30, 2013	6.000	6.000	5.911	5.935	48,198	-0.06(-0.98%)
Jan 29, 2013	5.839	6.004	5.839	5.994	64,618	+0.17(+2.89%)
Jan 28, 2013	5.963	5.963	5.774	5.825	301,782	-0.11(-1.85%)
Jan 25, 2013	5.904	5.952	5.894	5.935	55,640	+0.03(+0.47%)
Jan 24, 2013	5.956	5.959	5.846	5.908	100,224	-0.06(-0.92%)
Jan 23, 2013	6.018	6.018	5.952	5.963	34,446	-0.04(-0.69%)
Jan 22, 2013	5.956	6.018	5.945	6.004	57,202	+0.05(+0.81%)
Jan 18, 2013	6.066	6.066	5.956	5.956	155,990	-0.05(-0.80%)
Jan 17, 2013	6.007	6.069	5.968	6.004	58,900	+0.00(+0.06%)
Jan 16, 2013	5.901	6.014	5.811	6.000	67,846	+0.06(+0.98%)
Jan 15, 2013	5.925	5.966	5.873	5.942	132,013	+0.01(+0.23%)
Jan 14, 2013	5.942	5.945	5.877	5.928	168,501	+0.01(+0.23%)
Jan 11, 2013	5.880	5.945	5.839	5.915	245,691	+0.04(+0.70%)
Jan 10, 2013	5.856	5.880	5.829	5.873	170,711	+0.05(+0.83%)
Jan 09, 2013	5.829	5.856	5.780	5.825	244,277	-0.05(-0.82%)
Jan 08, 2013	5.866	5.908	5.849	5.873	135,037	+0.03(+0.53%)
Jan 07, 2013	5.791	5.890	5.791	5.842	204,402	-0.00(-0.06%)
Jan 04, 2013	5.760	5.866	5.725	5.846	218,709	+0.12(+2.10%)
Jan 03, 2013	5.753	5.770	5.705	5.725	251,830	-0.01(-0.12%)
Jan 02, 2013	5.718	5.767	5.646	5.732	239,430	+0.09(+1.52%)
Dec 31, 2012	5.636	5.705	5.602	5.646	186,380	+0.03(+0.55%)
Dec 28, 2012	5.633	5.657	5.588	5.615	140,540	-0.01(-0.24%)
Dec 27, 2012	5.626	5.732	5.571	5.629	212,489	-0.06(-0.97%)
Dec 26, 2012	5.691	5.739	5.657	5.684	178,054	-0.01(-0.12%)
Dec 24, 2012	5.677	5.749	5.670	5.691	57,499	+0.00(+0.00%)
Dec 21, 2012	5.743	5.743	5.688	5.691	244,757	-0.05(-0.84%)
Dec 20, 2012	5.729	5.746	5.715	5.739	103,764	+0.01(+0.12%)
Dec 19, 2012	5.691	5.753	5.681	5.732	189,157	+0.03(+0.48%)
Dec 18, 2012	5.636	5.743	5.636	5.705	119,546	+0.07(+1.16%)
Dec 17, 2012	5.584	5.681	5.519	5.639	150,319	+0.10(+1.74%)
Dec 14, 2012	5.578	5.588	5.502	5.543	294,579	-0.03(-0.62%)
Dec 13, 2012	5.564	5.657	5.550	5.578	96,883	-0.12(-2.05%)
Dec 04, 2012	5.660	5.746	5.619	5.694	65,519	+0.04(+0.67%)
Nov 30, 2012	5.516	5.660	5.516	5.657	79,289	+0.17(+3.01%)
Nov 29, 2012	5.574	5.691	5.464	5.492	166,590	+0.06(+1.08%)
Nov 28, 2012	5.423	5.478	5.179	5.433	192,030	+0.01(+0.25%)
Nov 27, 2012	5.553	5.636	5.368	5.419	165,642	-0.12(-2.23%)
Nov 26, 2012	5.519	5.557	5.481	5.543	33,911	+0.03(+0.56%)
Nov 23, 2012	5.457	5.560	5.443	5.512	24,599	+0.05(+0.94%)
Nov 21, 2012	5.433	5.533	5.416	5.461	48,053	+0.01(+0.25%)
Nov 20, 2012	5.430	5.529	5.423	5.447	106,041	+0.02(+0.38%)
Nov 19, 2012	5.430	5.466	5.337	5.426	146,760	+0.04(+0.83%)
Nov 16, 2012	5.320	5.415	5.320	5.382	197,966	+0.02(+0.32%)
Nov 15, 2012	5.426	5.547	5.106	5.364	607,657	-0.09(-1.58%)
Nov 14, 2012	5.612	5.718	5.275	5.450	416,961	-0.14(-2.58%)
Nov 13, 2012	5.729	5.756	5.571	5.595	94,327	-0.14(-2.40%)
Nov 12, 2012	5.629	5.791	5.629	5.732	180,945	+0.14(+2.58%)
Nov 09, 2012	5.608	5.701	5.540	5.588	344,840	-0.02(-0.31%)
Nov 08, 2012	5.712	5.787	5.591	5.605	124,894	-0.13(-2.28%)
Nov 07, 2012	5.708	5.822	5.619	5.736	177,519	-0.03(-0.54%)
Nov 06, 2012	5.763	5.815	5.725	5.767	83,596	-0.02(-0.42%)
Nov 05, 2012	5.749	5.815	5.749	5.791	55,597	+0.06(+1.08%)
Nov 02, 2012	5.784	5.828	5.725	5.729	51,860	-0.07(-1.19%)

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