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 )

6.890 +0.040 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		6.314	6.314	6.314	0	+0.00(+0.00%)
Mar 28, 2018	6.243	6.319	6.222	6.314	168,670	+0.07(+1.15%)
Mar 27, 2018	6.213	6.278	6.163	6.243	241,891	+0.03(+0.56%)
Mar 26, 2018	6.213	6.228	6.168	6.208	162,172	+0.04(+0.73%)
Mar 23, 2018	6.223	6.263	6.163	6.163	191,848	-0.04(-0.72%)
Mar 22, 2018	6.228	6.293	6.188	6.208	238,474	-0.04(-0.72%)
Mar 21, 2018	6.293	6.300	6.240	6.253	170,045	-0.02(-0.40%)
Mar 20, 2018	6.353	6.353	6.278	6.278	135,530	-0.07(-1.10%)
Mar 19, 2018	6.323	6.353	6.273	6.348	89,340	+0.02(+0.40%)
Mar 16, 2018	6.303	6.368	6.278	6.323	401,805	+0.02(+0.24%)
Mar 15, 2018	6.373	6.373	6.283	6.308	151,346	-0.05(-0.79%)
Mar 14, 2018	6.288	6.378	6.263	6.358	227,043	+0.07(+1.11%)
Mar 13, 2018	6.373	6.383	6.283	6.288	184,357	-0.07(-1.18%)
Mar 12, 2018	6.218	6.383	6.198	6.363	300,437	+0.17(+2.74%)
Mar 09, 2018	6.163	6.198	6.143	6.193	261,957	+0.03(+0.49%)
Mar 08, 2018	6.173	6.203	6.133	6.163	170,767	-0.01(-0.16%)
Mar 07, 2018			6.123	6.173	168,755	+0.00(+0.08%)
Mar 06, 2018	6.128	6.173	6.103	6.168	262,431	+0.04(+0.65%)
Mar 05, 2018	6.118	6.203	6.113	6.128	258,615	-0.03(-0.49%)
Mar 02, 2018	6.108	6.173	6.048	6.158	215,059	+0.01(+0.24%)

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