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 )

6.550 -0.110 (-1.65%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	4.610	4.685	4.685	4.685	515,648	+0.06(+1.24%)
Dec 30, 2013	4.685	4.692	4.627	4.627	665,821	-0.08(-1.75%)
Dec 27, 2013	4.588	4.753	4.588	4.710	640,889	+0.11(+2.33%)
Dec 26, 2013	4.627	4.659	4.559	4.602	1,106,995	+0.00(+0.00%)
Dec 24, 2013	4.529	4.620	4.518	4.602	529,972	+0.07(+1.47%)
Dec 23, 2013	4.553	4.567	4.518	4.536	580,566	-0.01(-0.31%)
Dec 20, 2013	4.490	4.550	4.490	4.550	1,132,523	+0.06(+1.33%)
Dec 19, 2013	4.508	4.585	4.476	4.490	535,694	-0.03(-0.70%)
Dec 18, 2013	4.553	4.553	4.490	4.522	581,869	+0.00(+0.08%)
Dec 17, 2013	4.532	4.550	4.494	4.518	500,217	-0.02(-0.54%)
Dec 16, 2013	4.504	4.567	4.504	4.543	466,992	+0.05(+1.01%)
Dec 13, 2013	4.529	4.553	4.455	4.497	756,926	-0.03(-0.62%)
Dec 12, 2013	4.543	4.567	4.487	4.525	531,084	-0.03(-0.62%)
Dec 11, 2013	4.497	4.557	4.459	4.553	1,472,892	+0.06(+1.41%)
Dec 10, 2013	4.578	4.594	4.480	4.490	977,726	-0.11(-2.36%)
Dec 09, 2013	4.578	4.606	4.553	4.599	518,356	+0.02(+0.46%)
Dec 06, 2013	4.557	4.581	4.543	4.578	459,677	+0.02(+0.38%)
Dec 05, 2013	4.592	4.592	4.536	4.560	305,028	-0.05(-1.07%)
Dec 04, 2013	4.557	4.627	4.552	4.609	452,753	+0.03(+0.69%)
Dec 03, 2013	4.567	4.588	4.553	4.578	328,694	-0.01(-0.23%)

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