Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.730 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	4.431	4.575	4.431	4.507	484,542	+0.10(+2.30%)
Jan 28, 2016	4.448	4.482	4.382	4.406	137,237	+0.00(+0.00%)
Jan 27, 2016	4.482	4.503	4.389	4.406	227,552	-0.06(-1.42%)
Jan 26, 2016	4.393	4.478	4.389	4.469	205,051	+0.08(+1.83%)
Jan 25, 2016	4.495	4.516	4.385	4.389	184,785	-0.14(-2.99%)
Jan 22, 2016	4.474	4.562	4.435	4.524	178,634	+0.12(+2.69%)
Jan 21, 2016	4.397	4.495	4.313	4.406	263,812	+0.02(+0.48%)
Jan 20, 2016	4.465	4.465	4.059	4.385	588,501	-0.12(-2.63%)
Jan 19, 2016	4.592	4.693	4.461	4.503	277,657	-0.08(-1.75%)
Jan 15, 2016	4.588	4.583	4.583	4.583	428,540	-0.11(-2.43%)
Jan 14, 2016	4.600	4.736	4.529	4.698	259,645	+0.08(+1.74%)
Jan 13, 2016	4.761	4.799	4.592	4.617	329,271	-0.14(-3.02%)
Jan 12, 2016	4.812	4.812	4.672	4.761	374,507	-0.03(-0.53%)
Jan 11, 2016	4.774	4.841	4.761	4.786	240,344	-0.00(-0.09%)
Jan 08, 2016	4.909	4.930	4.778	4.791	248,657	-0.11(-2.33%)
Jan 07, 2016	4.918	4.968	4.901	4.905	266,300	-0.10(-1.94%)
Jan 06, 2016	4.841	5.019	4.841	5.002	330,858	+0.14(+2.78%)
Jan 05, 2016	4.770	4.896	4.770	4.867	174,006	+0.09(+1.95%)

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.