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 +0.170 (+2.50%)

Official Closing 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 (%)
Aug 30, 2013	4.391	4.429	4.333	4.391	1,098,603	+0.03(+0.63%)
Aug 29, 2013	4.247	4.377	4.219	4.364	1,200,367	+0.17(+4.02%)
Aug 28, 2013	4.195	4.219	4.140	4.195	538,668	+0.00(+0.08%)
Aug 27, 2013	4.233	4.257	4.185	4.192	626,115	-0.07(-1.61%)
Aug 26, 2013	4.302	4.316	4.192	4.261	810,704	-0.02(-0.56%)
Aug 23, 2013	4.298	4.336	4.212	4.285	667,323	-0.02(-0.40%)
Aug 22, 2013	4.212	4.302	4.188	4.302	511,989	+0.10(+2.46%)
Aug 21, 2013	4.267	4.278	4.171	4.199	946,861	-0.07(-1.69%)
Aug 20, 2013	4.312	4.326	4.195	4.271	906,622	-0.02(-0.56%)
Aug 19, 2013	4.350	4.371	4.264	4.295	1,152,319	-0.04(-0.95%)
Aug 16, 2013	4.371	4.371	4.298	4.336	1,059,646	-0.02(-0.47%)
Aug 15, 2013	4.357	4.388	4.302	4.357	512,361	-0.05(-1.09%)
Aug 14, 2013	4.343	4.412	4.326	4.405	548,364	+0.05(+1.10%)
Aug 13, 2013	4.395	4.412	4.333	4.357	622,029	-0.07(-1.55%)
Aug 12, 2013	4.439	4.443	4.353	4.426	738,391	-0.02(-0.39%)
Aug 09, 2013	4.415	4.470	4.391	4.443	707,225	+0.01(+0.15%)
Aug 08, 2013	4.377	4.470	4.340	4.436	1,050,239	+0.09(+1.98%)
Aug 07, 2013	4.457	4.498	4.267	4.350	1,651,024	-0.13(-2.99%)
Aug 06, 2013	4.498	4.525	4.446	4.484	808,982	-0.04(-0.91%)
Aug 05, 2013	4.477	4.529	4.453	4.525	650,973	+0.03(+0.61%)
Aug 02, 2013	4.512	4.539	4.481	4.498	923,800	-0.02(-0.38%)

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