Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.080	4.156	4.080	4.123	247,132	+0.03(+0.62%)
Feb 26, 2016	4.241	4.309	4.076	4.097	215,462	-0.14(-3.39%)
Feb 25, 2016	4.161	4.241	4.106	4.241	291,817	+0.08(+1.93%)
Feb 24, 2016	4.000	4.173	3.937	4.161	254,144	+0.11(+2.61%)
Feb 23, 2016	4.093	4.123	3.924	4.055	275,313	-0.03(-0.83%)
Feb 22, 2016	4.072	4.165	4.000	4.089	332,164	+0.04(+1.05%)
Feb 19, 2016	4.063	4.142	4.042	4.046	155,069	-0.03(-0.62%)
Feb 18, 2016	4.186	4.196	4.063	4.072	197,426	-0.12(-2.92%)
Feb 17, 2016	4.220	4.262	4.161	4.194	209,852	+0.01(+0.30%)
Feb 16, 2016	3.983	4.190	3.979	4.182	485,426	+0.22(+5.66%)
Feb 12, 2016	3.844	3.958	3.958	3.958	229,170	+0.14(+3.77%)
Feb 11, 2016	3.869	3.928	3.767	3.814	236,960	-0.11(-2.91%)
Feb 10, 2016	3.958	3.983	3.915	3.928	385,424	+0.00(+0.00%)
Feb 09, 2016	3.966	3.975	3.776	3.928	477,049	-0.07(-1.69%)
Feb 08, 2016	4.127	4.127	3.975	3.996	556,878	-0.15(-3.57%)
Feb 05, 2016	4.275	4.279	4.123	4.144	585,346	-0.15(-3.54%)
Feb 04, 2016	4.461	4.541	4.296	4.296	489,773	-0.16(-3.70%)
Feb 03, 2016	4.486	4.524	4.419	4.461	240,120	-0.01(-0.19%)
Feb 02, 2016	4.478	4.529	4.347	4.469	206,167	-0.05(-1.21%)

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.