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 )

6.820 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2016 5.623 5.628 5.535 5.566 431,777 -0.01(-0.24%)
Aug 30, 2016 5.610 5.634 5.499 5.579 519,923 +0.02(+0.40%)
Aug 29, 2016 5.552 5.623 5.499 5.557 547,769 +0.03(+0.48%)
Aug 26, 2016 5.557 5.568 5.468 5.530 304,374 -0.00(-0.08%)
Aug 25, 2016 5.561 5.566 5.468 5.535 562,993 -0.00(-0.08%)
Aug 24, 2016 5.592 5.592 5.526 5.539 237,569 -0.05(-0.95%)
Aug 23, 2016 5.539 5.641 5.539 5.592 235,159 +0.05(+0.96%)
Aug 22, 2016 5.548 5.583 5.486 5.539 252,473 +0.01(+0.16%)
Aug 19, 2016 5.530 5.588 5.486 5.530 372,421 -0.01(-0.16%)
Aug 18, 2016 5.517 5.601 5.517 5.539 272,615 +0.02(+0.32%)
Aug 17, 2016 5.521 5.548 5.455 5.521 188,584 +0.01(+0.24%)
Aug 16, 2016 5.539 5.543 5.455 5.508 263,380 -0.03(-0.56%)
Aug 15, 2016 5.552 5.583 5.504 5.539 289,027 -0.02(-0.40%)
Aug 12, 2016 5.557 5.636 5.539 5.561 248,717 -0.04(-0.63%)
Aug 11, 2016 5.663 5.663 5.583 5.597 290,943 -0.07(-1.17%)
Aug 10, 2016 5.738 5.738 5.645 5.663 166,683 -0.05(-0.93%)
Aug 09, 2016 5.756 5.756 5.676 5.716 229,466 -0.04(-0.69%)
Aug 08, 2016 5.752 5.787 5.736 5.756 321,952 +0.00(+0.08%)
Aug 05, 2016 5.667 5.752 5.645 5.752 436,613 +0.09(+1.56%)
Aug 04, 2016 5.623 5.716 5.623 5.663 437,435 +0.07(+1.27%)
Aug 03, 2016 5.583 5.605 5.548 5.592 351,993 -0.00(-0.08%)
Aug 02, 2016 5.645 5.645 5.583 5.597 286,974 -0.05(-0.86%)
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.