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 (%)
Dec 30, 2016 6.325 6.325 6.325 0 -0.00(-0.07%)
Dec 29, 2016 6.234 6.367 6.233 6.330 189,575 +0.03(+0.51%)
Dec 28, 2016 6.265 6.325 6.242 6.298 270,715 +0.04(+0.66%)
Dec 27, 2016 6.356 6.356 6.224 6.256 250,749 -0.04(-0.65%)
Dec 23, 2016 6.297 6.297 6.297 0 +0.00(+0.00%)
Dec 22, 2016 6.243 6.319 6.211 6.297 313,405 +0.06(+1.02%)
Dec 21, 2016 6.157 6.263 6.157 6.233 300,729 +0.04(+0.58%)
Dec 20, 2016 6.026 6.202 6.026 6.197 447,456 +0.16(+2.70%)
Dec 19, 2016 5.989 6.039 5.894 6.035 310,706 +0.08(+1.37%)
Dec 16, 2016 5.935 6.064 5.922 5.953 667,666 +0.01(+0.15%)
Dec 15, 2016 6.220 6.220 5.931 5.944 900,563 -0.36(-5.73%)
Dec 14, 2016 6.387 6.392 6.283 6.306 299,625 -0.02(-0.36%)
Dec 13, 2016 6.437 6.477 6.306 6.328 293,238 -0.09(-1.34%)
Dec 12, 2016 6.450 6.505 6.392 6.414 329,435 -0.04(-0.56%)
Dec 09, 2016 6.405 6.466 6.405 6.450 287,083 +0.05(+0.85%)
Dec 08, 2016 6.315 6.419 6.306 6.396 397,220 +0.09(+1.43%)
Dec 07, 2016 6.328 6.374 6.304 6.306 239,316 -0.03(-0.50%)
Dec 06, 2016 6.324 6.374 6.301 6.337 227,501 +0.01(+0.21%)
Dec 05, 2016 6.161 6.324 6.161 6.324 280,975 +0.16(+2.64%)
Dec 02, 2016 6.134 6.252 6.125 6.161 562,013 +0.04(+0.66%)
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.