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 )

6.820 -0.010 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	4.640	4.660	4.607	4.619	323,346	-0.00(-0.09%)
Jun 29, 2015	4.619	4.668	4.591	4.623	520,380	-0.03(-0.70%)
Jun 26, 2015	4.627	4.688	4.575	4.656	1,214,532	+0.03(+0.61%)
Jun 25, 2015	4.663	4.671	4.604	4.627	309,229	-0.01(-0.26%)
Jun 24, 2015	4.659	4.671	4.627	4.639	342,218	-0.02(-0.43%)
Jun 23, 2015	4.663	4.695	4.608	4.659	409,882	-0.00(-0.09%)
Jun 22, 2015	4.687	4.711	4.655	4.663	333,154	+0.00(+0.00%)
Jun 19, 2015	4.623	4.671	4.596	4.663	530,149	+0.05(+1.03%)
Jun 18, 2015	4.564	4.623	4.564	4.615	283,698	+0.05(+1.13%)
Jun 17, 2015	4.540	4.568	4.477	4.564	348,548	+0.04(+0.97%)
Jun 16, 2015	4.520	4.528	4.500	4.520	213,230	-0.01(-0.26%)
Jun 15, 2015	4.560	4.560	4.504	4.532	245,352	-0.04(-0.95%)
Jun 12, 2015	4.584	4.604	4.549	4.576	186,737	-0.02(-0.52%)
Jun 11, 2015	4.548	4.604	4.540	4.600	175,712	+0.05(+1.13%)
Jun 10, 2015	4.568	4.568	4.524	4.548	205,204	+0.01(+0.26%)
Jun 09, 2015	4.560	4.574	4.532	4.536	106,282	-0.02(-0.52%)
Jun 08, 2015	4.564	4.568	4.520	4.560	120,511	+0.00(+0.09%)
Jun 05, 2015	4.564	4.605	4.520	4.556	226,894	-0.01(-0.17%)
Jun 04, 2015	4.627	4.646	4.560	4.564	455,823	-0.07(-1.46%)
Jun 03, 2015	4.683	4.683	4.627	4.631	258,440	-0.04(-0.77%)
Jun 02, 2015	4.675	4.707	4.643	4.667	262,489	-0.01(-0.17%)

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