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 )

6.910 +0.130 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 5.053 5.090 5.041 5.049 1,044,085 +0.04(+0.89%)
Jul 30, 2015 4.919 5.021 4.871 5.005 1,292,189 +0.13(+2.66%)
Jul 29, 2015 4.867 4.899 4.842 4.875 316,937 +0.00(+0.08%)
Jul 28, 2015 4.854 4.927 4.842 4.871 706,226 +0.04(+0.76%)
Jul 27, 2015 4.826 4.883 4.814 4.834 491,358 +0.00(+0.00%)
Jul 24, 2015 4.826 4.863 4.810 4.834 489,598 +0.01(+0.25%)
Jul 23, 2015 4.867 4.903 4.822 4.822 525,859 -0.04(-0.75%)
Jul 22, 2015 4.842 4.895 4.834 4.859 555,819 +0.01(+0.25%)
Jul 21, 2015 4.850 4.919 4.826 4.846 301,746 -0.02(-0.42%)
Jul 20, 2015 4.891 4.898 4.842 4.867 304,887 -0.02(-0.41%)
Jul 17, 2015 4.867 4.903 4.850 4.887 195,084 +0.02(+0.33%)
Jul 16, 2015 4.859 4.899 4.850 4.871 350,940 +0.03(+0.59%)
Jul 15, 2015 4.875 4.879 4.822 4.842 280,380 -0.02(-0.33%)
Jul 14, 2015 4.822 4.863 4.818 4.859 372,338 +0.03(+0.59%)
Jul 13, 2015 4.826 4.867 4.814 4.830 291,547 +0.01(+0.25%)
Jul 10, 2015 4.802 4.838 4.802 4.818 312,085 +0.05(+1.02%)
Jul 09, 2015 4.818 4.846 4.745 4.769 399,047 -0.03(-0.68%)
Jul 08, 2015 4.761 4.826 4.749 4.802 1,028,820 +0.04(+0.77%)
Jul 07, 2015 4.692 4.773 4.688 4.765 635,206 +0.07(+1.56%)
Jul 06, 2015 4.680 4.708 4.640 4.692 620,409 +0.06(+1.40%)
Jul 02, 2015 4.644 4.627 4.627 4.627 136,603 -0.00(-0.09%)
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.