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, 2018 7.061 7.076 7.028 7.066 315,534 -0.03(-0.36%)
May 30, 2018 7.050 7.091 7.020 7.091 209,817 +0.05(+0.65%)
May 29, 2018 6.969 7.061 6.969 7.045 172,870 +0.05(+0.73%)
May 25, 2018 6.994 6.994 6.994 0 -0.01(-0.15%)
May 24, 2018 7.071 7.086 7.004 7.004 286,794 -0.07(-0.94%)
May 23, 2018 6.851 7.086 6.851 7.071 604,314 -0.03(-0.43%)
May 22, 2018 7.132 7.142 7.086 7.102 521,700 -0.04(-0.50%)
May 21, 2018 7.081 7.148 7.061 7.137 239,167 +0.06(+0.87%)
May 18, 2018 7.004 7.086 6.979 7.076 304,702 +0.09(+1.24%)
May 17, 2018 6.933 6.999 6.923 6.989 249,739 +0.07(+0.96%)
May 16, 2018 6.907 6.933 6.866 6.923 289,869 +0.01(+0.07%)
May 15, 2018 6.825 6.938 6.825 6.917 287,966 +0.05(+0.74%)
May 14, 2018 6.877 6.897 6.851 6.866 245,135 -0.01(-0.07%)
May 11, 2018 6.856 6.897 6.856 6.871 158,613 +0.01(+0.07%)
May 10, 2018 6.851 6.892 6.851 6.866 279,236 +0.02(+0.30%)
May 09, 2018 6.871 6.871 6.815 6.846 150,961 +0.02(+0.22%)
May 08, 2018 6.846 6.897 6.820 6.831 239,650 -0.04(-0.52%)
May 07, 2018 6.851 6.882 6.837 6.866 317,228 +0.01(+0.07%)
May 04, 2018 6.749 6.892 6.707 6.861 461,156 +0.12(+1.82%)
May 03, 2018 6.621 6.754 6.580 6.739 396,052 +0.11(+1.70%)
May 02, 2018 6.360 6.646 6.360 6.626 721,053 +0.28(+4.43%)
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.