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 )

6.864 -0.136 (-1.94%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 30, 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 (%)
Dec 31, 2019 9.407 9.478 9.389 9.413 197,894 +0.01(+0.13%)
Dec 30, 2019 9.502 9.522 9.377 9.401 323,563 -0.10(-1.06%)
Dec 27, 2019 9.461 9.510 9.401 9.502 439,710 +0.00(+0.00%)
Dec 26, 2019 9.490 9.528 9.461 9.502 461,697 +0.05(+0.49%)
Dec 24, 2019 9.479 9.520 9.426 9.456 290,087 -0.01(-0.12%)
Dec 23, 2019 9.432 9.493 9.386 9.467 608,604 +0.05(+0.49%)
Dec 20, 2019 9.357 9.421 9.327 9.421 557,674 +0.08(+0.81%)
Dec 19, 2019 9.322 9.345 9.281 9.345 374,001 +0.04(+0.44%)
Dec 18, 2019 9.304 9.333 9.217 9.304 284,702 +0.03(+0.38%)
Dec 17, 2019 9.141 9.275 9.130 9.269 383,404 +0.15(+1.60%)
Dec 16, 2019 9.188 9.194 9.112 9.124 288,829 +0.01(+0.06%)
Dec 13, 2019 9.065 9.124 9.036 9.118 217,608 +0.05(+0.51%)
Dec 12, 2019 9.083 9.164 9.071 9.071 531,683 +0.02(+0.19%)
Dec 11, 2019 9.118 9.124 9.048 9.054 324,866 -0.05(-0.58%)
Dec 10, 2019 9.083 9.141 9.065 9.106 305,573 +0.02(+0.26%)
Dec 09, 2019 9.095 9.112 9.065 9.083 166,045 -0.01(-0.13%)
Dec 06, 2019 9.083 9.106 9.054 9.095 269,305 +0.05(+0.58%)
Dec 05, 2019 9.077 9.077 9.007 9.042 298,672 +0.00(+0.00%)
Dec 04, 2019 9.019 9.133 9.019 9.042 544,362 +0.03(+0.32%)
Dec 03, 2019 8.926 9.036 8.920 9.013 333,959 +0.09(+0.98%)
Dec 02, 2019 9.100 9.106 8.873 8.926 871,984 -0.18(-1.98%)
Nov 29, 2019 9.100 9.130 9.054 9.106 223,447 +0.03(+0.32%)
Nov 27, 2019 9.025 9.083 9.000 9.077 176,903 +0.06(+0.65%)
Nov 26, 2019 8.966 9.031 8.961 9.019 256,535 +0.04(+0.45%)
Nov 25, 2019 8.920 9.019 8.920 8.978 245,722 +0.05(+0.59%)
Nov 22, 2019 8.902 8.961 8.897 8.926 212,627 -0.02(-0.26%)
Nov 21, 2019 9.071 9.071 8.902 8.949 287,131 -0.10(-1.16%)
Nov 20, 2019 9.048 9.083 9.007 9.054 318,178 +0.00(+0.00%)
Nov 19, 2019 8.990 9.083 8.990 9.054 280,204 +0.09(+1.04%)
Nov 18, 2019 8.949 9.048 8.932 8.961 253,050 -0.01(-0.06%)
Nov 15, 2019 8.926 8.990 8.885 8.966 256,595 +0.06(+0.65%)
Nov 14, 2019 8.902 8.955 8.879 8.908 310,338 +0.03(+0.39%)
Nov 13, 2019 8.838 8.908 8.821 8.873 200,764 +0.02(+0.20%)
Nov 12, 2019 8.961 8.978 8.850 8.856 596,765 -0.13(-1.43%)
Nov 11, 2019 8.914 9.009 8.914 8.984 313,617 +0.06(+0.72%)
Nov 08, 2019 9.048 9.071 8.819 8.920 597,177 -0.06(-0.65%)
Nov 07, 2019 9.007 9.007 8.920 8.978 187,651 +0.01(+0.06%)
Nov 06, 2019 8.914 8.984 8.914 8.972 212,682 +0.06(+0.72%)
Nov 05, 2019 9.048 9.048 8.873 8.908 420,823 -0.12(-1.35%)
Nov 04, 2019 9.054 9.065 9.013 9.031 492,395 +0.01(+0.13%)
Nov 01, 2019 9.031 9.065 8.955 9.019 513,019 -0.01(-0.06%)
Oct 31, 2019 8.984 9.025 8.958 9.025 233,454 +0.03(+0.32%)
Oct 30, 2019 9.013 9.025 8.966 8.996 189,085 -0.03(-0.32%)
Oct 29, 2019 8.955 9.060 8.955 9.025 222,642 +0.06(+0.65%)
Oct 28, 2019 8.996 9.013 8.943 8.966 245,382 +0.01(+0.06%)
Oct 25, 2019 8.955 9.001 8.897 8.961 312,071 -0.02(-0.19%)
Oct 24, 2019 9.013 9.025 8.949 8.978 298,990 -0.04(-0.45%)
Oct 23, 2019 8.972 9.031 8.972 9.019 220,787 +0.05(+0.52%)
Oct 22, 2019 8.920 9.001 8.918 8.972 359,239 +0.02(+0.20%)
Oct 21, 2019 8.914 8.984 8.908 8.955 262,321 +0.05(+0.52%)
Oct 18, 2019 8.856 8.920 8.856 8.908 284,075 +0.03(+0.33%)
Oct 17, 2019 8.897 8.931 8.867 8.879 399,756 -0.02(-0.20%)
Oct 16, 2019 8.897 8.955 8.891 8.897 321,555 -0.01(-0.13%)
Oct 15, 2019 8.949 8.949 8.873 8.908 277,956 +0.05(+0.59%)
Oct 14, 2019 8.879 8.891 8.833 8.856 193,819 -0.02(-0.20%)
Oct 11, 2019 8.879 8.949 8.856 8.873 334,742 +0.03(+0.40%)
Oct 10, 2019 8.856 8.885 8.833 8.838 190,748 +0.01(+0.13%)
Oct 09, 2019 8.803 8.873 8.774 8.827 342,828 +0.03(+0.33%)
Oct 08, 2019 8.809 8.821 8.739 8.798 276,862 -0.03(-0.40%)
Oct 07, 2019 8.850 8.870 8.815 8.833 351,907 -0.05(-0.52%)
Oct 04, 2019 8.867 8.901 8.821 8.879 323,922 +0.01(+0.13%)
Oct 03, 2019 8.803 8.920 8.751 8.867 675,387 +0.06(+0.66%)
Oct 02, 2019 8.739 8.847 8.716 8.809 617,440 +0.02(+0.20%)
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.