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 )

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 31, 2012 5.763 5.835 5.694 5.756 245,005 +0.01(+0.12%)
Jul 30, 2012 5.736 5.808 5.696 5.749 124,690 -0.02(-0.42%)
Jul 27, 2012 5.763 5.794 5.695 5.774 124,815 +0.01(+0.24%)
Jul 26, 2012 5.743 5.801 5.667 5.760 190,097 +0.02(+0.30%)
Jul 25, 2012 5.808 5.846 5.615 5.743 289,877 -0.07(-1.12%)
Jul 24, 2012 5.743 5.829 5.740 5.808 142,694 +0.05(+0.90%)
Jul 23, 2012 5.777 5.866 5.718 5.756 137,681 -0.03(-0.53%)
Jul 20, 2012 5.777 5.835 5.777 5.787 48,152 -0.01(-0.12%)
Jul 19, 2012 5.794 5.846 5.743 5.794 136,314 +0.04(+0.66%)
Jul 18, 2012 5.777 5.780 5.701 5.756 168,210 -0.02(-0.30%)
Jul 17, 2012 5.746 5.856 5.746 5.774 119,744 +0.00(+0.00%)
Jul 16, 2012 5.842 5.842 5.749 5.774 119,028 -0.06(-1.00%)
Jul 13, 2012 5.777 5.894 5.760 5.832 76,235 +0.06(+1.07%)
Jul 12, 2012 5.743 5.818 5.743 5.770 132,493 -0.02(-0.42%)
Jul 11, 2012 5.897 5.897 5.760 5.794 171,994 -0.11(-1.86%)
Jul 10, 2012 5.818 5.952 5.804 5.904 60,130 +0.09(+1.54%)
Jul 09, 2012 5.794 5.822 5.753 5.815 67,238 -0.00(-0.06%)
Jul 06, 2012 5.880 5.880 5.784 5.818 172,261 -0.10(-1.63%)
Jul 05, 2012 5.952 6.018 5.911 5.915 21,525 -0.05(-0.86%)
Jul 03, 2012 5.956 5.983 5.928 5.966 36,080 -0.01(-0.17%)
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.