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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 6.204 6.214 6.118 6.142 320,043 -0.06(-1.01%)
Jul 28, 2017 6.151 6.214 6.137 6.204 171,173 +0.05(+0.78%)
Jul 27, 2017 6.194 6.214 6.142 6.156 222,547 -0.03(-0.47%)
Jul 26, 2017 6.228 6.238 6.170 6.185 354,097 -0.04(-0.69%)
Jul 25, 2017 6.276 6.329 6.218 6.228 161,017 -0.07(-1.07%)
Jul 24, 2017 6.214 6.324 6.214 6.295 162,211 +0.08(+1.31%)
Jul 21, 2017 6.233 6.308 6.190 6.214 232,947 +0.02(+0.31%)
Jul 20, 2017 6.190 6.220 6.151 6.194 126,546 +0.00(+0.08%)
Jul 19, 2017 6.166 6.228 6.146 6.190 307,359 +0.02(+0.39%)
Jul 18, 2017 6.223 6.223 6.142 6.166 260,578 -0.05(-0.85%)
Jul 17, 2017 6.209 6.281 6.185 6.218 230,396 +0.05(+0.78%)
Jul 14, 2017 6.194 6.247 6.151 6.170 257,833 -0.02(-0.39%)
Jul 13, 2017 6.238 6.238 6.180 6.194 200,937 -0.04(-0.69%)
Jul 12, 2017 6.286 6.358 6.230 6.238 137,027 -0.01(-0.15%)
Jul 11, 2017 6.166 6.286 6.146 6.247 227,251 +0.09(+1.48%)
Jul 10, 2017 6.262 6.262 6.137 6.156 321,693 -0.11(-1.76%)
Jul 07, 2017 6.266 6.305 6.247 6.266 194,065 -0.00(-0.08%)
Jul 06, 2017 6.305 6.329 6.257 6.271 156,259 -0.07(-1.06%)
Jul 05, 2017 6.382 6.382 6.305 6.338 175,398 -0.04(-0.68%)
Jul 03, 2017 6.300 6.410 6.276 6.382 130,483 +0.10(+1.60%)
Jun 30, 2017 6.310 6.329 6.266 6.281 237,246 -0.03(-0.46%)
Jun 29, 2017 6.377 6.377 6.247 6.310 124,497 -0.07(-1.05%)
Jun 28, 2017 6.377 6.420 6.300 6.377 160,828 +0.07(+1.06%)
Jun 27, 2017 6.375 6.413 6.305 6.310 283,692 -0.10(-1.61%)
Jun 26, 2017 6.343 6.427 6.343 6.413 138,183 +0.08(+1.19%)
Jun 23, 2017 6.390 6.413 6.328 6.338 503,123 -0.03(-0.52%)
Jun 22, 2017 6.338 6.413 6.324 6.371 98,072 +0.04(+0.59%)
Jun 21, 2017 6.422 6.484 6.305 6.333 189,889 -0.08(-1.32%)
Jun 20, 2017 6.484 6.507 6.342 6.418 286,462 -0.06(-0.87%)
Jun 19, 2017 6.465 6.516 6.441 6.474 310,860 -0.03(-0.51%)
Jun 16, 2017 6.319 6.516 6.278 6.507 1,046,959 +0.14(+2.22%)
Jun 15, 2017 6.319 6.371 6.319 6.366 191,061 +0.04(+0.59%)
Jun 14, 2017 6.295 6.371 6.295 6.328 170,321 +0.01(+0.22%)
Jun 13, 2017 6.286 6.338 6.225 6.314 160,527 +0.00(+0.07%)
Jun 12, 2017 6.300 6.380 6.239 6.310 209,599 +0.04(+0.60%)
Jun 09, 2017 6.248 6.318 6.247 6.272 235,209 +0.02(+0.38%)
Jun 08, 2017 6.187 6.310 6.187 6.248 155,899 +0.06(+0.91%)
Jun 07, 2017 6.159 6.197 6.133 6.192 104,336 +0.04(+0.61%)
Jun 06, 2017 6.216 6.253 6.131 6.154 164,489 -0.08(-1.28%)
Jun 05, 2017 6.328 6.347 6.230 6.234 120,736 -0.12(-1.85%)
Jun 02, 2017 6.291 6.394 6.291 6.352 208,178 +0.08(+1.27%)
Jun 01, 2017 6.201 6.319 6.201 6.272 288,614 +0.05(+0.83%)
May 31, 2017 6.201 6.230 6.159 6.220 251,567 +0.03(+0.53%)
May 30, 2017 6.169 6.192 6.117 6.187 147,810 +0.02(+0.30%)
May 26, 2017 6.164 6.183 6.117 6.169 127,491 -0.00(-0.08%)
May 25, 2017 6.183 6.200 6.131 6.173 214,438 -0.01(-0.23%)
May 24, 2017 6.211 6.220 6.159 6.187 129,833 -0.01(-0.15%)
May 23, 2017 6.187 6.211 6.150 6.197 119,796 +0.02(+0.30%)
May 22, 2017 6.126 6.201 6.122 6.178 190,801 +0.08(+1.31%)
May 19, 2017 6.084 6.114 5.971 6.098 357,716 +0.01(+0.23%)
May 18, 2017 6.056 6.131 6.032 6.084 133,674 +0.02(+0.31%)
May 17, 2017 6.065 6.107 6.023 6.065 245,674 -0.02(-0.39%)
May 16, 2017 6.098 6.150 6.089 6.089 178,023 -0.03(-0.46%)
May 15, 2017 6.126 6.173 6.084 6.117 230,553 +0.02(+0.31%)
May 12, 2017 6.187 6.197 6.070 6.098 276,442 -0.07(-1.07%)
May 11, 2017 6.173 6.216 6.131 6.164 246,995 +0.02(+0.31%)
May 10, 2017 6.136 6.159 6.103 6.145 225,802 +0.02(+0.38%)
May 09, 2017 6.192 6.225 6.089 6.122 284,511 -0.08(-1.29%)
May 08, 2017 6.178 6.230 6.136 6.201 244,940 +0.02(+0.38%)
May 05, 2017 6.159 6.211 6.112 6.178 254,951 +0.03(+0.46%)
May 04, 2017 6.164 6.206 6.060 6.150 364,979 -0.01(-0.15%)
May 03, 2017 6.310 6.324 6.159 6.159 530,275 -0.15(-2.38%)
May 02, 2017 6.484 6.634 6.305 6.310 515,886 -0.32(-4.76%)
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.