Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.000 6.011 5.813 6.011 301,227 +0.10(+1.63%)
Jun 28, 2012 5.880 5.921 5.763 5.915 338,416 +0.00(+0.00%)
Jun 27, 2012 5.859 5.942 5.746 5.915 161,795 +0.06(+1.00%)
Jun 26, 2012 5.918 5.939 5.791 5.856 221,618 -0.02(-0.35%)
Jun 25, 2012 5.918 6.038 5.873 5.877 230,772 -0.11(-1.84%)
Jun 22, 2012 5.952 6.018 5.853 5.987 2,933,906 +0.10(+1.69%)
Jun 21, 2012 6.038 6.083 5.887 5.887 428,867 -0.18(-2.89%)
Jun 20, 2012 5.925 6.062 5.915 6.062 134,755 +0.10(+1.73%)
Jun 19, 2012 6.066 6.069 5.928 5.959 283,281 -0.07(-1.08%)
Jun 18, 2012 6.100 6.100 5.980 6.025 260,336 -0.16(-2.56%)
Jun 15, 2012 6.035 6.190 5.997 6.183 1,165,871 +0.17(+2.74%)
Jun 14, 2012 5.994 6.018 5.983 6.018 209,092 +0.00(+0.00%)
Jun 13, 2012 6.007 6.031 5.918 6.018 108,684 +0.02(+0.29%)
Jun 12, 2012 5.928 6.028 5.846 6.000 214,071 +0.05(+0.81%)
Jun 11, 2012 6.093 6.093 5.887 5.952 252,443 -0.00(-0.06%)
Jun 08, 2012 6.031 6.031 5.859 5.956 221,524 -0.06(-1.03%)
Jun 07, 2012 5.942 6.052 5.908 6.018 870,387 +0.11(+1.92%)
Jun 06, 2012 5.822 5.945 5.698 5.904 211,067 +0.13(+2.20%)
Jun 05, 2012 5.667 5.846 5.667 5.777 235,835 +0.08(+1.39%)
Jun 04, 2012 5.598 5.753 5.419 5.698 328,336 +0.08(+1.35%)
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.