Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.825 +0.045 (+0.66%)

Streaming Delayed Price Updated: 12:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	4.675	4.691	4.648	4.656	392,666	-0.01(-0.25%)
Feb 26, 2015	4.652	4.691	4.625	4.668	244,307	+0.02(+0.50%)
Feb 25, 2015	4.683	4.695	4.640	4.644	227,680	-0.03(-0.58%)
Feb 24, 2015	4.687	4.687	4.656	4.671	109,118	-0.02(-0.33%)
Feb 23, 2015	4.664	4.687	4.605	4.687	252,124	+0.01(+0.17%)
Feb 20, 2015	4.733	4.733	4.671	4.679	228,414	-0.05(-0.99%)
Feb 19, 2015	4.753	4.761	4.710	4.726	131,946	-0.02(-0.49%)
Feb 18, 2015	4.772	4.780	4.710	4.749	187,308	-0.02(-0.49%)
Feb 17, 2015	4.710	4.799	4.710	4.772	267,707	+0.05(+1.07%)
Feb 13, 2015	4.765	4.722	4.722	4.722	181,705	-0.02(-0.41%)
Feb 12, 2015	4.675	4.745	4.675	4.741	191,684	+0.04(+0.91%)
Feb 11, 2015	4.679	4.733	4.664	4.699	150,531	+0.02(+0.33%)
Feb 10, 2015	4.675	4.687	4.598	4.683	199,579	+0.03(+0.75%)
Feb 09, 2015	4.714	4.737	4.636	4.648	228,440	-0.07(-1.40%)
Feb 06, 2015	4.780	4.780	4.706	4.714	197,911	-0.07(-1.54%)
Feb 05, 2015	4.714	4.792	4.714	4.788	301,867	+0.07(+1.48%)
Feb 04, 2015	4.772	4.772	4.714	4.718	265,093	-0.03(-0.73%)
Feb 03, 2015	4.765	4.792	4.713	4.753	254,639	+0.02(+0.33%)

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.