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 (%)
Jan 31, 2017	6.224	6.247	6.164	6.210	194,166	-0.03(-0.52%)
Jan 30, 2017	6.288	6.288	6.196	6.242	307,673	-0.05(-0.73%)
Jan 27, 2017	6.293	6.302	6.247	6.288	95,115	+0.00(+0.00%)
Jan 26, 2017	6.265	6.321	6.247	6.288	150,795	+0.01(+0.22%)
Jan 25, 2017	6.353	6.353	6.265	6.274	129,334	-0.05(-0.80%)
Jan 24, 2017	6.280	6.357	6.265	6.325	175,997	+0.04(+0.66%)
Jan 23, 2017	6.293	6.321	6.247	6.284	170,138	+0.01(+0.15%)
Jan 20, 2017	6.288	6.334	6.261	6.274	239,307	-0.05(-0.73%)
Jan 19, 2017	6.380	6.380	6.302	6.321	157,129	-0.09(-1.37%)
Jan 18, 2017	6.445	6.445	6.378	6.408	133,662	+0.00(+0.00%)
Jan 17, 2017	6.390	6.468	6.376	6.408	174,571	-0.01(-0.14%)
Jan 13, 2017		6.417	6.417	6.417	0	+0.01(+0.14%)
Jan 12, 2017	6.417	6.431	6.353	6.408	138,752	-0.02(-0.36%)
Jan 11, 2017	6.445	6.497	6.380	6.431	179,485	-0.03(-0.43%)
Jan 10, 2017	6.408	6.477	6.371	6.459	268,202	+0.05(+0.79%)
Jan 09, 2017	6.477	6.519	6.385	6.408	220,253	-0.03(-0.50%)
Jan 06, 2017	6.491	6.528	6.436	6.440	203,995	-0.05(-0.78%)
Jan 05, 2017	6.519	6.537	6.477	6.491	284,464	-0.04(-0.56%)
Jan 04, 2017	6.463	6.532	6.463	6.528	261,653	+0.04(+0.64%)

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.