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, 2016	5.344	5.450	5.273	5.442	388,057	+0.16(+3.10%)
Jun 29, 2016	5.366	5.380	5.273	5.278	227,094	-0.05(-1.00%)
Jun 28, 2016	5.176	5.375	5.176	5.331	282,107	+0.15(+2.99%)
Jun 27, 2016	5.328	5.328	5.089	5.176	565,731	-0.14(-2.61%)
Jun 24, 2016	5.267	5.332	5.198	5.315	498,689	-0.01(-0.16%)
Jun 23, 2016	5.323	5.375	5.306	5.323	217,893	+0.02(+0.41%)
Jun 22, 2016	5.349	5.349	5.284	5.302	154,319	-0.02(-0.41%)
Jun 21, 2016	5.414	5.414	5.306	5.323	232,697	-0.06(-1.05%)
Jun 20, 2016	5.384	5.440	5.349	5.380	428,450	+0.03(+0.65%)
Jun 17, 2016	5.297	5.349	5.250	5.345	729,703	+0.06(+1.15%)
Jun 16, 2016	5.219	5.293	5.154	5.284	185,074	+0.05(+0.91%)
Jun 15, 2016	5.215	5.271	5.185	5.237	155,580	+0.03(+0.50%)
Jun 14, 2016	5.267	5.280	5.176	5.211	251,800	-0.06(-1.15%)
Jun 13, 2016	5.280	5.341	5.232	5.271	187,062	-0.01(-0.16%)
Jun 10, 2016	5.323	5.375	5.271	5.280	208,273	-0.10(-1.77%)
Jun 09, 2016	5.284	5.388	5.258	5.375	386,594	+0.09(+1.72%)
Jun 08, 2016	5.232	5.315	5.232	5.284	244,081	+0.04(+0.83%)
Jun 07, 2016	5.258	5.276	5.210	5.241	229,208	+0.00(+0.08%)
Jun 06, 2016	5.189	5.263	5.154	5.237	302,075	+0.07(+1.34%)
Jun 03, 2016	5.215	5.245	5.146	5.167	112,473	-0.04(-0.75%)
Jun 02, 2016	5.263	5.263	5.180	5.206	142,263	-0.03(-0.66%)

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