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 )

6.790 -0.210 (-3.00%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 6.273 6.294 6.245 6.253 101,876 -0.01(-0.08%)
Apr 27, 2018 6.263 6.283 6.248 6.258 141,015 +0.01(+0.08%)
Apr 26, 2018 6.227 6.263 6.212 6.253 102,912 +0.03(+0.49%)
Apr 25, 2018 6.222 6.248 6.176 6.222 148,972 -0.03(-0.41%)
Apr 24, 2018 6.227 6.263 6.222 6.248 120,490 +0.02(+0.25%)
Apr 23, 2018 6.268 6.279 6.232 6.232 115,577 -0.04(-0.65%)
Apr 20, 2018 6.304 6.340 6.263 6.273 163,526 -0.05(-0.73%)
Apr 19, 2018 6.345 6.365 6.299 6.319 127,746 -0.03(-0.48%)
Apr 18, 2018 6.330 6.376 6.329 6.350 139,754 +0.03(+0.40%)
Apr 17, 2018 6.324 6.330 6.283 6.324 122,115 +0.01(+0.08%)
Apr 16, 2018 6.299 6.350 6.283 6.319 89,274 +0.04(+0.57%)
Apr 13, 2018 6.376 6.399 6.283 6.283 90,408 -0.08(-1.21%)
Apr 12, 2018 6.391 6.416 6.350 6.360 86,782 -0.01(-0.16%)
Apr 11, 2018 6.365 6.386 6.324 6.370 157,410 +0.00(+0.00%)
Apr 10, 2018 6.422 6.422 6.314 6.370 128,668 -0.02(-0.24%)
Apr 09, 2018 6.319 6.406 6.319 6.386 324,287 +0.06(+0.89%)
Apr 06, 2018 6.345 6.401 6.314 6.330 158,867 -0.02(-0.32%)
Apr 05, 2018 6.319 6.365 6.314 6.350 131,897 +0.03(+0.49%)
Apr 04, 2018 6.258 6.355 6.258 6.319 123,860 +0.00(+0.00%)
Apr 03, 2018 6.248 6.350 6.248 6.319 172,525 +0.07(+1.15%)
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.