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 (%)
May 31, 2016 5.198 5.206 5.098 5.189 219,126 +0.02(+0.42%)
May 27, 2016 5.141 5.167 5.167 5.167 162,998 +0.06(+1.19%)
May 26, 2016 5.133 5.167 5.102 5.107 161,712 -0.03(-0.59%)
May 25, 2016 5.124 5.185 5.085 5.137 181,980 +0.01(+0.17%)
May 24, 2016 5.176 5.228 5.115 5.128 324,906 -0.04(-0.84%)
May 23, 2016 5.107 5.180 5.029 5.172 551,804 +0.06(+1.27%)
May 20, 2016 4.933 5.111 4.929 5.107 263,117 +0.19(+3.79%)
May 19, 2016 5.128 5.128 4.912 4.920 380,180 -0.23(-4.54%)
May 18, 2016 4.829 5.232 4.808 5.154 1,405,601 +0.32(+6.73%)
May 17, 2016 4.873 4.955 4.825 4.829 413,480 -0.06(-1.33%)
May 16, 2016 4.873 4.933 4.873 4.894 463,169 +0.02(+0.44%)
May 13, 2016 4.881 4.938 4.855 4.873 437,250 +0.00(+0.00%)
May 12, 2016 5.011 5.060 4.860 4.873 484,804 -0.13(-2.68%)
May 11, 2016 5.050 5.059 4.985 5.007 149,692 -0.04(-0.86%)
May 10, 2016 5.042 5.076 4.994 5.050 281,569 +0.03(+0.52%)
May 09, 2016 5.016 5.094 5.016 5.024 355,749 +0.01(+0.17%)
May 06, 2016 4.864 5.085 4.864 5.016 364,481 +0.15(+3.02%)
May 05, 2016 4.972 5.146 4.864 4.868 356,414 -0.27(-5.23%)
May 04, 2016 5.085 5.172 5.059 5.137 195,955 +0.02(+0.34%)
May 03, 2016 5.193 5.215 5.059 5.120 163,056 -0.10(-1.83%)
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.