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: 7:00 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 (%)
Nov 30, 2012 5.516 5.660 5.516 5.657 79,289 +0.17(+3.01%)
Nov 29, 2012 5.574 5.691 5.464 5.492 166,590 +0.06(+1.08%)
Nov 28, 2012 5.423 5.478 5.179 5.433 192,030 +0.01(+0.25%)
Nov 27, 2012 5.553 5.636 5.368 5.419 165,642 -0.12(-2.23%)
Nov 26, 2012 5.519 5.557 5.481 5.543 33,911 +0.03(+0.56%)
Nov 23, 2012 5.457 5.560 5.443 5.512 24,599 +0.05(+0.94%)
Nov 21, 2012 5.433 5.533 5.416 5.461 48,053 +0.01(+0.25%)
Nov 20, 2012 5.430 5.529 5.423 5.447 106,041 +0.02(+0.38%)
Nov 19, 2012 5.430 5.466 5.337 5.426 146,760 +0.04(+0.83%)
Nov 16, 2012 5.320 5.415 5.320 5.382 197,966 +0.02(+0.32%)
Nov 15, 2012 5.426 5.547 5.106 5.364 607,657 -0.09(-1.58%)
Nov 14, 2012 5.612 5.718 5.275 5.450 416,961 -0.14(-2.58%)
Nov 13, 2012 5.729 5.756 5.571 5.595 94,327 -0.14(-2.40%)
Nov 12, 2012 5.629 5.791 5.629 5.732 180,945 +0.14(+2.58%)
Nov 09, 2012 5.608 5.701 5.540 5.588 344,840 -0.02(-0.31%)
Nov 08, 2012 5.712 5.787 5.591 5.605 124,894 -0.13(-2.28%)
Nov 07, 2012 5.708 5.822 5.619 5.736 177,519 -0.03(-0.54%)
Nov 06, 2012 5.763 5.815 5.725 5.767 83,596 -0.02(-0.42%)
Nov 05, 2012 5.749 5.815 5.749 5.791 55,597 +0.06(+1.08%)
Nov 02, 2012 5.784 5.828 5.725 5.729 51,860 -0.07(-1.19%)
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.