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 )

6.790 +0.320 (+4.95%)

Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.448	6.448	6.448	0	-0.07(-1.15%)
Dec 28, 2017	6.572	6.572	6.497	6.522	320,877	-0.01(-0.15%)
Dec 27, 2017	6.562	6.577	6.503	6.532	230,100	-0.03(-0.45%)
Dec 26, 2017	6.552	6.605	6.540	6.562	95,584	+0.02(+0.37%)
Dec 22, 2017	6.523	6.572	6.522	6.537	114,363	+0.01(+0.23%)
Dec 21, 2017	6.474	6.557	6.474	6.523	180,879	+0.05(+0.76%)
Dec 20, 2017	6.493	6.528	6.469	6.474	258,973	-0.01(-0.23%)
Dec 19, 2017	6.650	6.660	6.464	6.488	301,089	-0.16(-2.43%)
Dec 18, 2017	6.626	6.674	6.626	6.650	198,126	+0.05(+0.74%)
Dec 15, 2017	6.547	6.650	6.547	6.601	345,091	+0.06(+0.90%)
Dec 14, 2017	6.567	6.601	6.532	6.542	105,080	-0.03(-0.52%)
Dec 13, 2017	6.528	6.626	6.528	6.577	125,307	+0.04(+0.67%)
Dec 12, 2017	6.552	6.591	6.528	6.532	111,286	+0.01(+0.15%)
Dec 11, 2017	6.537	6.570	6.508	6.523	194,447	-0.02(-0.37%)
Dec 08, 2017	6.537	6.567	6.523	6.547	65,635	+0.00(+0.00%)
Dec 07, 2017	6.518	6.572	6.518		119,146	+0.00(+0.00%)
Dec 06, 2017	6.557	6.567	6.523	6.542	98,764	-0.01(-0.15%)
Dec 05, 2017	6.577	6.591	6.537	6.552	111,817	-0.01(-0.22%)
Dec 04, 2017	6.591	6.591	6.557	6.567	155,244	-0.00(-0.07%)

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