Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.960 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	4.823	4.903	4.786	4.888	676,696	+0.07(+1.36%)
Mar 28, 2014	4.757	4.830	4.746	4.823	507,716	+0.06(+1.22%)
Mar 27, 2014	4.731	4.775	4.702	4.764	384,862	+0.05(+1.08%)
Mar 26, 2014	4.763	4.792	4.706	4.713	1,090,650	-0.04(-0.75%)
Mar 25, 2014	4.778	4.827	4.724	4.749	544,138	-0.01(-0.23%)
Mar 24, 2014	4.767	4.788	4.717	4.760	513,280	-0.00(-0.08%)
Mar 21, 2014	4.792	4.831	4.742	4.763	971,254	-0.02(-0.45%)
Mar 20, 2014	4.799	4.835	4.763	4.785	595,045	-0.04(-0.82%)
Mar 19, 2014	4.810	4.881	4.790	4.824	680,239	+0.00(+0.07%)
Mar 18, 2014	4.796	4.863	4.728	4.821	769,580	+0.02(+0.45%)
Mar 17, 2014	4.738	4.810	4.695	4.799	571,679	+0.03(+0.68%)
Mar 14, 2014	4.781	4.803	4.756	4.767	423,142	-0.03(-0.60%)
Mar 13, 2014	4.831	4.831	4.767	4.796	298,849	-0.03(-0.52%)
Mar 12, 2014	4.785	4.821	4.770	4.821	318,273	+0.03(+0.52%)
Mar 11, 2014	4.831	4.846	4.770	4.796	191,441	-0.03(-0.59%)
Mar 10, 2014	4.878	4.878	4.813	4.824	370,601	-0.05(-1.03%)
Mar 07, 2014	4.906	4.930	4.842	4.874	348,001	-0.00(-0.07%)
Mar 06, 2014	4.960	4.964	4.856	4.878	518,640	-0.09(-1.80%)
Mar 05, 2014	4.899	4.971	4.863	4.967	550,024	+0.06(+1.17%)
Mar 04, 2014	4.881	4.953	4.881	4.910	1,293,643	+0.04(+0.81%)

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 Santa Clara

Find A Business

or Browse Listings

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices