Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.910 +0.130 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	8.259	8.406	8.259	8.324	686,518	+0.08(+0.93%)
Feb 27, 2019	8.188	8.275	8.177	8.248	615,871	+0.03(+0.33%)
Feb 26, 2019	8.237	8.264	8.188	8.221	581,319	-0.01(-0.07%)
Feb 25, 2019	8.275	8.319	8.150	8.226	566,172	+0.00(+0.00%)
Feb 22, 2019	8.128	8.368	8.117	8.226	781,851	+0.12(+1.48%)
Feb 21, 2019	7.801	8.123	7.664	8.106	1,322,969	+0.45(+5.92%)
Feb 20, 2019	7.686	7.686	7.632	7.653	243,123	-0.04(-0.57%)
Feb 19, 2019	7.664	7.746	7.653	7.697	269,046	+0.04(+0.50%)
Feb 15, 2019	7.670	7.697	7.621	7.659	249,312	+0.03(+0.36%)
Feb 14, 2019	7.697	7.697	7.621	7.632	231,295	-0.10(-1.27%)
Feb 13, 2019	7.719	7.741	7.647	7.730	437,363	+0.04(+0.57%)
Feb 12, 2019	7.730	7.735	7.648	7.686	312,608	-0.05(-0.63%)
Feb 11, 2019	7.730	7.741	7.670	7.735	270,351	+0.01(+0.07%)
Feb 08, 2019	7.702	7.752	7.648	7.730	184,234	+0.03(+0.43%)
Feb 07, 2019	7.773	7.773	7.692	7.697	183,948	-0.06(-0.77%)
Feb 06, 2019	7.844	7.844	7.724	7.757	323,638	-0.09(-1.11%)
Feb 05, 2019	7.806	7.855	7.784	7.844	254,036	+0.04(+0.49%)
Feb 04, 2019	7.724	7.806	7.708	7.806	300,410	+0.08(+1.06%)

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.