Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.403 +0.033 (+0.44%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.708 5.725 5.602 5.670 231,339 -0.02(-0.36%)
May 30, 2012 5.670 5.791 5.670 5.691 152,457 -0.02(-0.36%)
May 29, 2012 5.749 5.904 5.704 5.712 142,840 -0.01(-0.18%)
May 25, 2012 5.749 5.749 5.657 5.722 170,909 -0.03(-0.48%)
May 24, 2012 5.694 5.749 5.626 5.749 227,111 +0.06(+1.03%)
May 23, 2012 5.605 5.691 5.540 5.691 367,029 +0.03(+0.55%)
May 22, 2012 5.760 5.821 5.657 5.660 271,939 -0.19(-3.18%)
May 21, 2012 5.729 5.863 5.725 5.846 305,772 +0.08(+1.43%)
May 18, 2012 5.633 5.770 5.543 5.763 590,220 +0.11(+1.88%)
May 17, 2012 5.674 5.712 5.540 5.657 350,409 -0.02(-0.30%)
May 16, 2012 5.684 5.712 5.667 5.674 374,491 -0.02(-0.42%)
May 15, 2012 5.681 5.708 5.660 5.698 321,115 -0.02(-0.36%)
May 14, 2012 5.564 5.839 5.509 5.718 430,297 +0.01(+0.18%)
May 11, 2012 5.657 5.780 5.651 5.708 421,675 +0.02(+0.42%)
May 10, 2012 5.725 5.784 5.591 5.684 932,760 -0.09(-1.61%)
May 09, 2012 5.915 5.928 5.691 5.777 1,448,617 -0.19(-3.23%)
May 08, 2012 6.018 6.028 5.966 5.970 313,828 -0.05(-0.80%)
May 07, 2012 5.994 6.018 5.784 6.018 629,122 -0.01(-0.17%)
May 04, 2012 5.897 6.076 5.760 6.028 707,737 -0.08(-1.24%)
May 03, 2012 6.166 6.186 6.052 6.104 492,665 -0.03(-0.50%)
May 02, 2012 6.190 6.214 6.124 6.135 410,935 -0.06(-0.89%)
May 01, 2012 6.183 6.210 6.172 6.190 264,928 +0.01(+0.11%)
Apr 30, 2012 6.121 6.207 6.107 6.183 686,054 +0.06(+0.90%)
Apr 27, 2012 6.190 6.200 6.121 6.128 1,625,235 -0.06(-1.00%)
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.