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 )

6.930 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 29, 2016 5.124 5.202 5.068 5.198 298,229 +0.08(+1.52%)
Apr 28, 2016 5.154 5.189 5.111 5.120 190,363 -0.09(-1.66%)
Apr 27, 2016 5.072 5.232 5.072 5.206 210,547 +0.12(+2.30%)
Apr 26, 2016 5.068 5.098 5.003 5.089 288,377 +0.03(+0.60%)
Apr 25, 2016 5.016 5.068 4.959 5.059 154,795 +0.04(+0.86%)
Apr 22, 2016 5.003 5.055 4.959 5.016 145,527 +0.01(+0.17%)
Apr 21, 2016 5.037 5.085 4.977 5.007 151,212 +0.00(+0.00%)
Apr 20, 2016 4.985 5.042 4.959 5.007 179,570 +0.02(+0.35%)
Apr 19, 2016 5.011 5.016 4.959 4.990 190,089 +0.01(+0.26%)
Apr 18, 2016 4.985 5.020 4.946 4.977 359,069 -0.03(-0.61%)
Apr 15, 2016 5.037 5.089 4.981 5.007 246,182 -0.02(-0.43%)
Apr 14, 2016 5.024 5.050 4.972 5.029 283,487 -0.00(-0.09%)
Apr 13, 2016 5.037 5.072 4.994 5.033 161,215 +0.01(+0.17%)
Apr 12, 2016 5.007 5.063 4.968 5.024 175,218 +0.03(+0.52%)
Apr 11, 2016 5.020 5.089 4.998 4.998 263,643 +0.00(+0.00%)
Apr 08, 2016 4.981 5.003 4.946 4.998 195,750 +0.05(+0.96%)
Apr 07, 2016 4.925 4.968 4.890 4.951 209,406 +0.02(+0.35%)
Apr 06, 2016 4.847 4.998 4.808 4.933 328,252 +0.08(+1.61%)
Apr 05, 2016 4.734 4.868 4.734 4.855 345,387 +0.10(+2.19%)
Apr 04, 2016 4.782 4.837 4.745 4.751 292,551 -0.04(-0.81%)
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.