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 )

6.920 -0.070 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	4.704	4.786	4.695	4.743	362,733	+0.06(+1.39%)
Mar 30, 2016	4.782	4.790	4.656	4.678	252,183	-0.09(-1.82%)
Mar 29, 2016	4.639	4.786	4.552	4.764	314,145	+0.14(+3.09%)
Mar 28, 2016	4.541	4.672	4.524	4.622	311,470	+0.09(+1.96%)
Mar 24, 2016	4.558	4.533	4.533	4.533	368,233	-0.06(-1.38%)
Mar 23, 2016	4.698	4.721	4.596	4.596	212,449	-0.13(-2.69%)
Mar 22, 2016	4.545	4.727	4.512	4.723	298,129	+0.16(+3.62%)
Mar 21, 2016	4.482	4.596	4.469	4.558	230,953	+0.09(+2.08%)
Mar 18, 2016	4.516	4.612	4.461	4.465	518,234	-0.02(-0.47%)
Mar 17, 2016	4.414	4.512	4.374	4.486	477,484	+0.06(+1.34%)
Mar 16, 2016	4.359	4.461	4.338	4.427	160,203	+0.05(+1.16%)
Mar 15, 2016	4.410	4.435	4.353	4.376	205,165	-0.03(-0.77%)
Mar 14, 2016	4.410	4.423	4.352	4.410	185,452	+0.00(+0.00%)
Mar 11, 2016	4.364	4.427	4.338	4.410	167,421	+0.05(+1.16%)
Mar 10, 2016	4.381	4.381	4.296	4.359	233,654	-0.01(-0.19%)
Mar 09, 2016	4.300	4.372	4.268	4.368	155,424	+0.08(+1.87%)
Mar 08, 2016	4.292	4.313	4.254	4.287	154,702	-0.03(-0.59%)
Mar 07, 2016	4.249	4.326	4.233	4.313	145,481	+0.05(+1.29%)
Mar 04, 2016	4.254	4.275	4.228	4.258	426,147	-0.00(-0.10%)
Mar 03, 2016	4.287	4.347	4.249	4.262	377,314	-0.03(-0.59%)
Mar 02, 2016	4.330	4.355	4.144	4.287	522,706	-0.09(-2.03%)

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