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 )

6.920 -0.070 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2014 4.575 4.670 4.555 4.651 394,146 +0.07(+1.43%)
Apr 29, 2014 4.666 4.677 4.578 4.586 627,045 -0.06(-1.33%)
Apr 28, 2014 4.673 4.673 4.618 4.648 546,795 -0.01(-0.31%)
Apr 25, 2014 4.662 4.688 4.651 4.662 301,803 -0.02(-0.39%)
Apr 24, 2014 4.713 4.728 4.648 4.680 359,561 -0.02(-0.39%)
Apr 23, 2014 4.710 4.721 4.680 4.699 414,753 -0.01(-0.31%)
Apr 22, 2014 4.731 4.757 4.684 4.713 421,431 -0.03(-0.54%)
Apr 21, 2014 4.739 4.789 4.721 4.739 363,714 -0.01(-0.15%)
Apr 17, 2014 4.651 4.746 4.746 4.746 683,085 +0.04(+0.93%)
Apr 16, 2014 4.702 4.742 4.651 4.702 576,104 +0.02(+0.47%)
Apr 15, 2014 4.691 4.706 4.677 4.680 455,917 -0.01(-0.23%)
Apr 14, 2014 4.710 4.728 4.673 4.691 313,138 +0.01(+0.16%)
Apr 11, 2014 4.662 4.742 4.648 4.684 596,183 -0.05(-1.08%)
Apr 10, 2014 4.739 4.793 4.717 4.735 323,187 +0.00(+0.08%)
Apr 09, 2014 4.728 4.746 4.713 4.731 566,571 +0.00(+0.08%)
Apr 08, 2014 4.721 4.761 4.713 4.728 629,810 -0.00(-0.08%)
Apr 07, 2014 4.739 4.768 4.706 4.731 466,533 -0.02(-0.46%)
Apr 04, 2014 4.797 4.805 4.739 4.753 376,640 -0.02(-0.46%)
Apr 03, 2014 4.834 4.834 4.735 4.775 780,361 -0.04(-0.83%)
Apr 02, 2014 4.845 4.850 4.808 4.815 350,686 -0.03(-0.60%)
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.