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 (%)
Jul 29, 2016	5.694	5.721	5.614	5.623	464,081	-0.09(-1.63%)
Jul 28, 2016	5.756	5.756	5.698	5.716	202,835	-0.02(-0.31%)
Jul 27, 2016	5.734	5.747	5.676	5.734	426,298	+0.01(+0.15%)
Jul 26, 2016	5.694	5.734	5.633	5.725	427,179	+0.11(+1.89%)
Jul 25, 2016	5.641	5.641	5.570	5.619	212,707	+0.01(+0.16%)
Jul 22, 2016	5.601	5.641	5.570	5.610	130,574	+0.00(+0.08%)
Jul 21, 2016	5.663	5.667	5.592	5.605	177,653	-0.05(-0.86%)
Jul 20, 2016	5.588	5.663	5.561	5.654	268,848	+0.05(+0.95%)
Jul 19, 2016	5.592	5.623	5.570	5.601	147,348	+0.00(+0.08%)
Jul 18, 2016	5.557	5.614	5.521	5.597	284,000	+0.08(+1.44%)
Jul 15, 2016	5.539	5.548	5.495	5.517	244,105	+0.02(+0.32%)
Jul 14, 2016	5.437	5.566	5.380	5.499	359,721	-0.08(-1.35%)
Jul 13, 2016	5.619	5.628	5.557	5.574	174,529	-0.03(-0.47%)
Jul 12, 2016	5.557	5.654	5.557	5.601	298,412	+0.03(+0.48%)
Jul 11, 2016	5.490	5.588	5.442	5.574	187,378	+0.10(+1.78%)
Jul 08, 2016	5.424	5.490	5.415	5.477	197,458	+0.06(+1.14%)
Jul 07, 2016	5.411	5.419	5.388	5.415	120,155	-0.03(-0.49%)
Jul 06, 2016	5.419	5.459	5.353	5.442	159,892	+0.04(+0.66%)
Jul 05, 2016	5.433	5.446	5.371	5.406	163,492	-0.04(-0.73%)

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