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, 2019 8.733 8.767 8.619 8.648 322,239 -0.08(-0.91%)
Jul 30, 2019 8.659 8.779 8.659 8.728 256,948 +0.03(+0.33%)
Jul 29, 2019 8.653 8.699 8.653 8.699 236,799 +0.04(+0.46%)
Jul 26, 2019 8.665 8.745 8.562 8.659 396,452 +0.14(+1.67%)
Jul 25, 2019 8.619 8.648 8.500 8.517 254,043 -0.09(-1.06%)
Jul 24, 2019 8.557 8.616 8.502 8.608 349,103 +0.03(+0.33%)
Jul 23, 2019 8.517 8.585 8.471 8.579 408,792 +0.09(+1.01%)
Jul 22, 2019 8.465 8.522 8.437 8.494 214,872 +0.03(+0.34%)
Jul 19, 2019 8.534 8.552 8.462 8.465 188,753 -0.09(-1.00%)
Jul 18, 2019 8.619 8.619 8.534 8.551 116,581 -0.07(-0.86%)
Jul 17, 2019 8.648 8.665 8.579 8.625 388,253 +0.01(+0.13%)
Jul 16, 2019 8.653 8.688 8.596 8.614 140,907 -0.03(-0.33%)
Jul 15, 2019 8.648 8.671 8.614 8.642 186,657 -0.01(-0.13%)
Jul 12, 2019 8.648 8.688 8.636 8.653 411,188 +0.02(+0.20%)
Jul 11, 2019 8.574 8.636 8.568 8.636 205,248 +0.06(+0.73%)
Jul 10, 2019 8.568 8.619 8.561 8.574 151,327 +0.01(+0.07%)
Jul 09, 2019 8.517 8.574 8.488 8.568 230,411 +0.05(+0.60%)
Jul 08, 2019 8.494 8.545 8.488 8.517 189,697 +0.00(+0.00%)
Jul 05, 2019 8.465 8.534 8.425 8.517 233,486 +0.03(+0.40%)
Jul 03, 2019 8.414 8.493 8.414 8.482 88,237 +0.07(+0.81%)
Jul 02, 2019 8.437 8.487 8.380 8.414 243,169 -0.02(-0.20%)
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.