Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.805 -0.085 (-1.23%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.794	5.822	5.743	5.804	106,774	+0.00(+0.00%)
Oct 26, 2012	5.767	5.804	5.804	5.804	101,202	+0.01(+0.12%)
Oct 25, 2012	5.736	5.798	5.691	5.798	108,571	+0.10(+1.81%)
Oct 24, 2012	5.718	5.718	5.643	5.694	140,278	+0.01(+0.12%)
Oct 23, 2012	5.729	5.729	5.674	5.688	88,118	-0.08(-1.31%)
Oct 19, 2012	5.808	5.811	5.743	5.763	161,364	-0.06(-1.06%)
Oct 18, 2012	5.801	5.887	5.784	5.825	96,697	+0.00(+0.00%)
Oct 17, 2012	5.804	5.846	5.746	5.825	59,296	+0.03(+0.47%)
Oct 16, 2012	5.835	5.853	5.794	5.798	173,611	-0.04(-0.65%)
Oct 15, 2012	5.811	5.856	5.756	5.835	171,412	+0.05(+0.83%)
Oct 12, 2012	5.767	5.808	5.760	5.787	138,434	+0.01(+0.12%)
Oct 11, 2012	5.801	5.801	5.770	5.780	113,718	+0.00(+0.00%)
Oct 10, 2012	5.829	5.846	5.770	5.780	128,625	-0.04(-0.71%)
Oct 09, 2012	5.877	5.890	5.801	5.822	111,383	-0.05(-0.88%)
Oct 08, 2012	5.853	5.932	5.853	5.873	83,195	+0.02(+0.35%)
Oct 05, 2012	5.835	5.887	5.811	5.853	123,332	+0.02(+0.29%)
Oct 04, 2012	5.853	5.901	5.801	5.835	207,612	-0.02(-0.35%)
Oct 03, 2012	5.849	5.908	5.829	5.856	109,836	-0.02(-0.29%)
Oct 02, 2012	5.877	5.921	5.870	5.873	65,353	+0.01(+0.12%)

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.