Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.720 -0.190 (-2.75%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	5.736	5.866	5.736	5.856	113,206	+0.14(+2.47%)
Feb 27, 2013	5.767	5.808	5.708	5.715	205,888	-0.07(-1.25%)
Feb 26, 2013	5.743	5.818	5.739	5.787	68,701	-0.07(-1.12%)
Feb 22, 2013	5.890	5.890	5.822	5.853	60,901	+0.03(+0.47%)
Feb 21, 2013	5.815	5.869	5.804	5.825	63,085	+0.00(+0.06%)
Feb 20, 2013	5.815	5.915	5.811	5.822	72,071	-0.02(-0.41%)
Feb 19, 2013	5.904	5.911	5.808	5.846	119,209	-0.07(-1.11%)
Feb 15, 2013	5.890	5.925	5.877	5.911	61,401	+0.06(+1.00%)
Feb 14, 2013	5.825	5.873	5.801	5.853	104,976	+0.06(+1.07%)
Feb 13, 2013	5.804	5.918	5.791	5.791	143,930	-0.04(-0.77%)
Feb 12, 2013	5.846	5.918	5.794	5.835	105,442	-0.02(-0.29%)
Feb 11, 2013	5.901	5.925	5.780	5.853	38,514	-0.02(-0.41%)
Feb 08, 2013	5.846	5.918	5.777	5.877	103,740	+0.04(+0.77%)
Feb 07, 2013	5.915	5.915	5.794	5.832	98,826	-0.03(-0.59%)
Feb 06, 2013	5.915	5.928	5.846	5.866	78,021	-0.14(-2.35%)
Feb 04, 2013	6.018	6.021	5.959	6.007	53,895	+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.