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 )

6.725 -0.185 (-2.68%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 13, 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, 2014 4.538 4.556 4.493 4.545 682,846 +0.00(+0.08%)
Jul 30, 2014 4.634 4.638 4.530 4.541 1,116,580 -0.07(-1.45%)
Jul 29, 2014 4.616 4.690 4.601 4.608 452,360 -0.01(-0.24%)
Jul 28, 2014 4.631 4.657 4.608 4.619 313,447 -0.02(-0.48%)
Jul 25, 2014 4.657 4.694 4.634 4.642 237,662 -0.04(-0.79%)
Jul 24, 2014 4.735 4.750 4.671 4.679 192,500 -0.04(-0.87%)
Jul 23, 2014 4.716 4.757 4.690 4.720 227,509 +0.00(+0.00%)
Jul 22, 2014 4.727 4.755 4.712 4.720 275,583 -0.01(-0.24%)
Jul 21, 2014 4.705 4.764 4.690 4.731 232,411 +0.00(+0.08%)
Jul 18, 2014 4.686 4.746 4.683 4.727 281,277 +0.03(+0.71%)
Jul 17, 2014 4.742 4.761 4.681 4.694 732,054 -0.03(-0.63%)
Jul 16, 2014 4.742 4.757 4.699 4.724 455,538 -0.01(-0.31%)
Jul 15, 2014 4.735 4.753 4.701 4.738 238,568 +0.01(+0.24%)
Jul 14, 2014 4.742 4.768 4.686 4.727 345,260 +0.01(+0.16%)
Jul 11, 2014 4.712 4.735 4.690 4.720 154,593 +0.01(+0.16%)
Jul 10, 2014 4.664 4.720 4.657 4.712 471,218 +0.02(+0.40%)
Jul 09, 2014 4.668 4.699 4.631 4.694 224,955 +0.04(+0.96%)
Jul 08, 2014 4.634 4.653 4.612 4.649 334,518 +0.01(+0.32%)
Jul 07, 2014 4.634 4.675 4.619 4.634 251,890 -0.02(-0.40%)
Jul 03, 2014 4.701 4.653 4.653 4.653 179,334 -0.05(-1.03%)
Jul 02, 2014 4.645 4.711 4.645 4.701 368,694 +0.05(+1.04%)
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.