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 )

6.930 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2013 5.743 5.791 5.713 5.787 131,350 +0.01(+0.24%)
Apr 29, 2013 5.739 5.794 5.708 5.774 80,327 +0.03(+0.54%)
Apr 26, 2013 5.746 5.760 5.715 5.743 88,676 +0.00(+0.00%)
Apr 25, 2013 5.811 5.818 5.715 5.743 127,491 -0.04(-0.71%)
Apr 24, 2013 5.729 5.791 5.729 5.784 94,365 +0.06(+0.96%)
Apr 23, 2013 5.677 5.753 5.643 5.729 76,375 +0.09(+1.59%)
Apr 22, 2013 5.605 5.660 5.553 5.639 82,537 +0.02(+0.43%)
Apr 19, 2013 5.588 5.615 5.543 5.615 174,244 +0.07(+1.18%)
Apr 18, 2013 5.584 5.591 5.529 5.550 146,847 -0.00(-0.06%)
Apr 17, 2013 5.540 5.595 5.529 5.553 111,319 -0.01(-0.19%)
Apr 16, 2013 5.629 5.677 5.529 5.564 120,311 -0.01(-0.18%)
Apr 15, 2013 5.705 5.708 5.571 5.574 152,050 -0.14(-2.41%)
Apr 12, 2013 5.743 5.761 5.688 5.712 56,713 -0.04(-0.72%)
Apr 11, 2013 5.736 5.760 5.701 5.753 91,704 +0.03(+0.60%)
Apr 10, 2013 5.691 5.749 5.667 5.718 126,325 +0.05(+0.85%)
Apr 09, 2013 5.674 5.715 5.615 5.670 77,367 -0.00(-0.06%)
Apr 08, 2013 5.615 5.701 5.602 5.674 118,444 +0.06(+1.10%)
Apr 05, 2013 5.688 5.688 5.588 5.612 341,629 -0.10(-1.69%)
Apr 04, 2013 5.705 5.760 5.657 5.708 182,018 -0.09(-1.60%)
Apr 03, 2013 5.846 5.846 5.763 5.801 168,041 -0.01(-0.24%)
Apr 02, 2013 5.780 5.846 5.780 5.815 123,402 +0.02(+0.30%)
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.