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 (%)
Jan 31, 2018 6.423 6.447 6.288 6.333 277,945 -0.07(-1.09%)
Jan 30, 2018 6.438 6.438 6.377 6.403 301,780 -0.04(-0.70%)
Jan 29, 2018 6.522 6.522 6.413 6.448 295,295 -0.09(-1.38%)
Jan 26, 2018 6.612 6.612 6.492 6.537 187,216 -0.06(-0.91%)
Jan 25, 2018 6.627 6.627 6.542 6.597 161,332 -0.02(-0.30%)
Jan 24, 2018 6.622 6.632 6.542 6.617 264,235 +0.00(+0.08%)
Jan 23, 2018 6.572 6.617 6.552 6.612 217,856 +0.03(+0.53%)
Jan 22, 2018 6.542 6.587 6.532 6.577 258,023 +0.04(+0.61%)
Jan 19, 2018 6.473 6.552 6.457 6.537 207,814 +0.05(+0.85%)
Jan 18, 2018 6.482 6.507 6.443 6.482 299,675 +0.01(+0.15%)
Jan 17, 2018 6.473 6.527 6.453 6.473 550,830 +0.03(+0.47%)
Jan 16, 2018 6.453 6.507 6.438 6.443 262,833 +0.00(+0.00%)
Jan 12, 2018 6.443 6.443 6.443 0 -0.02(-0.31%)
Jan 11, 2018 6.373 6.468 6.358 6.463 315,379 +0.10(+1.65%)
Jan 10, 2018 6.398 6.358 267,561 -0.00(-0.08%)
Jan 09, 2018 6.273 6.388 6.263 6.363 318,060 +0.09(+1.43%)
Jan 08, 2018 6.318 6.323 6.248 6.273 338,600 -0.02(-0.32%)
Jan 05, 2018 6.298 6.318 6.253 6.293 206,499 +0.02(+0.32%)
Jan 04, 2018 6.278 6.363 6.248 6.273 231,779 +0.00(+0.00%)
Jan 03, 2018 6.398 6.478 6.273 6.273 313,765 -0.12(-1.88%)
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.