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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Jul 01, 2019 8.517 8.522 8.408 8.431 210,355 -0.04(-0.47%)
Jun 28, 2019 8.374 8.528 8.374 8.471 697,301 +0.11(+1.30%)
Jun 27, 2019 8.420 8.420 8.277 8.363 314,934 +0.06(+0.69%)
Jun 26, 2019 8.322 8.384 8.250 8.306 573,667 +0.01(+0.13%)
Jun 25, 2019 8.350 8.412 8.295 8.295 327,160 -0.03(-0.40%)
Jun 24, 2019 8.339 8.378 8.300 8.328 579,059 -0.01(-0.13%)
Jun 21, 2019 8.434 8.479 8.339 8.339 505,714 -0.11(-1.32%)
Jun 20, 2019 8.573 8.573 8.434 8.451 345,387 -0.09(-1.11%)
Jun 19, 2019 8.490 8.568 8.462 8.545 251,689 +0.03(+0.33%)
Jun 18, 2019 8.506 8.551 8.451 8.518 229,594 +0.04(+0.53%)
Jun 17, 2019 8.518 8.568 8.451 8.473 307,791 -0.04(-0.52%)
Jun 14, 2019 8.484 8.618 8.473 8.518 840,644 +0.02(+0.26%)
Jun 13, 2019 8.445 8.523 8.428 8.495 363,653 +0.09(+1.06%)
Jun 12, 2019 8.361 8.412 8.339 8.406 150,869 +0.02(+0.20%)
Jun 11, 2019 8.423 8.423 8.339 8.389 301,343 +0.01(+0.13%)
Jun 10, 2019 8.378 8.400 8.328 8.378 216,741 +0.04(+0.47%)
Jun 07, 2019 8.361 8.389 8.295 8.339 186,929 -0.01(-0.07%)
Jun 06, 2019 8.378 8.378 8.250 8.345 136,776 +0.00(+0.00%)
Jun 05, 2019 8.345 8.406 8.311 8.345 155,879 -0.01(-0.07%)
Jun 04, 2019 8.356 8.356 8.272 8.350 192,101 +0.03(+0.40%)
Jun 03, 2019 8.183 8.317 8.183 8.317 210,900 +0.13(+1.63%)
May 31, 2019 8.205 8.205 8.127 8.183 196,437 -0.06(-0.74%)
May 30, 2019 8.317 8.361 8.228 8.244 237,459 -0.07(-0.87%)
May 29, 2019 8.423 8.423 8.300 8.317 255,576 -0.12(-1.39%)
May 28, 2019 8.428 8.467 8.406 8.434 563,796 +0.01(+0.07%)
May 24, 2019 8.412 8.428 8.373 8.428 97,411 +0.07(+0.80%)
May 23, 2019 8.350 8.361 8.317 8.361 144,412 +0.01(+0.07%)
May 22, 2019 8.361 8.378 8.317 8.356 206,356 -0.02(-0.20%)
May 21, 2019 8.389 8.412 8.356 8.373 163,654 +0.00(+0.00%)
May 20, 2019 8.334 8.373 8.328 8.373 206,693 +0.03(+0.33%)
May 17, 2019 8.306 8.451 8.306 8.345 323,987 +0.01(+0.13%)
May 16, 2019 8.395 8.462 8.317 8.334 228,949 -0.06(-0.73%)
May 15, 2019 8.334 8.406 8.334 8.395 180,532 +0.03(+0.33%)
May 14, 2019 8.283 8.373 8.283 8.367 216,009 +0.11(+1.35%)
May 13, 2019 8.211 8.361 8.177 8.256 287,017 -0.04(-0.54%)
May 10, 2019 8.256 8.339 8.239 8.300 312,326 +0.04(+0.54%)
May 09, 2019 8.228 8.281 8.189 8.256 340,762 -0.03(-0.34%)
May 08, 2019 8.367 8.367 8.283 8.283 162,906 -0.07(-0.80%)
May 07, 2019 8.373 8.445 8.334 8.350 410,075 -0.06(-0.66%)
May 06, 2019 8.350 8.479 8.339 8.406 233,873 -0.03(-0.40%)
May 03, 2019 8.345 8.484 8.345 8.439 221,373 +0.08(+1.00%)
May 02, 2019 8.322 8.378 8.311 8.356 415,910 +0.04(+0.47%)
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.