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 )

6.820 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 31, 2013 5.945 5.997 5.866 5.949 120,450 +0.01(+0.23%)
Jan 30, 2013 6.000 6.000 5.911 5.935 48,198 -0.06(-0.98%)
Jan 29, 2013 5.839 6.004 5.839 5.994 64,618 +0.17(+2.89%)
Jan 28, 2013 5.963 5.963 5.774 5.825 301,782 -0.11(-1.85%)
Jan 25, 2013 5.904 5.952 5.894 5.935 55,640 +0.03(+0.47%)
Jan 24, 2013 5.956 5.959 5.846 5.908 100,224 -0.06(-0.92%)
Jan 23, 2013 6.018 6.018 5.952 5.963 34,446 -0.04(-0.69%)
Jan 22, 2013 5.956 6.018 5.945 6.004 57,202 +0.05(+0.81%)
Jan 18, 2013 6.066 6.066 5.956 5.956 155,990 -0.05(-0.80%)
Jan 17, 2013 6.007 6.069 5.968 6.004 58,900 +0.00(+0.06%)
Jan 16, 2013 5.901 6.014 5.811 6.000 67,846 +0.06(+0.98%)
Jan 15, 2013 5.925 5.966 5.873 5.942 132,013 +0.01(+0.23%)
Jan 14, 2013 5.942 5.945 5.877 5.928 168,501 +0.01(+0.23%)
Jan 11, 2013 5.880 5.945 5.839 5.915 245,691 +0.04(+0.70%)
Jan 10, 2013 5.856 5.880 5.829 5.873 170,711 +0.05(+0.83%)
Jan 09, 2013 5.829 5.856 5.780 5.825 244,277 -0.05(-0.82%)
Jan 08, 2013 5.866 5.908 5.849 5.873 135,037 +0.03(+0.53%)
Jan 07, 2013 5.791 5.890 5.791 5.842 204,402 -0.00(-0.06%)
Jan 04, 2013 5.760 5.866 5.725 5.846 218,709 +0.12(+2.10%)
Jan 03, 2013 5.753 5.770 5.705 5.725 251,830 -0.01(-0.12%)
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.