Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.790 -0.210 (-3.00%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	4.687	4.699	4.656	4.668	306,236	-0.04(-0.82%)
Jan 29, 2015	4.691	4.706	4.644	4.706	215,082	+0.02(+0.50%)
Jan 28, 2015	4.687	4.691	4.648	4.683	344,948	+0.01(+0.17%)
Jan 27, 2015	4.714	4.714	4.660	4.675	193,767	-0.06(-1.23%)
Jan 26, 2015	4.664	4.737	4.656	4.733	250,920	+0.06(+1.33%)
Jan 23, 2015	4.714	4.726	4.668	4.671	180,596	-0.05(-1.15%)
Jan 22, 2015	4.679	4.730	4.679	4.726	202,867	+0.06(+1.33%)
Jan 21, 2015	4.691	4.733	4.625	4.664	204,442	-0.02(-0.50%)
Jan 20, 2015	4.765	4.792	4.671	4.687	255,191	-0.10(-2.19%)
Jan 16, 2015	4.714	4.799	4.675	4.792	327,213	+0.07(+1.48%)
Jan 15, 2015	4.722	4.733	4.636	4.722	352,386	+0.03(+0.58%)
Jan 14, 2015	4.605	4.702	4.547	4.695	407,034	+0.08(+1.77%)
Jan 13, 2015	4.532	4.613	4.508	4.613	453,796	+0.10(+2.15%)
Jan 12, 2015	4.512	4.543	4.462	4.516	192,756	+0.02(+0.34%)
Jan 09, 2015	4.532	4.555	4.477	4.501	138,789	-0.03(-0.77%)
Jan 08, 2015	4.540	4.543	4.493	4.536	251,557	+0.02(+0.52%)
Jan 07, 2015	4.454	4.516	4.408	4.512	241,023	+0.08(+1.84%)
Jan 06, 2015	4.466	4.484	4.326	4.431	437,223	-0.02(-0.52%)
Jan 05, 2015	4.474	4.516	4.439	4.454	292,746	-0.05(-1.03%)

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.