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 )

6.810 +0.150 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 28, 2017 6.587 6.587 6.493 6.502 312,819 -0.07(-1.07%)
Apr 27, 2017 6.578 6.627 6.554 6.573 317,598 +0.00(+0.00%)
Apr 26, 2017 6.535 6.653 6.498 6.573 476,440 +0.05(+0.79%)
Apr 25, 2017 6.512 6.582 6.493 6.521 273,313 +0.02(+0.29%)
Apr 24, 2017 6.531 6.531 6.451 6.502 297,349 +0.02(+0.29%)
Apr 21, 2017 6.516 6.526 6.469 6.484 258,671 -0.03(-0.43%)
Apr 20, 2017 6.493 6.535 6.460 6.512 261,987 +0.02(+0.36%)
Apr 19, 2017 6.507 6.521 6.451 6.488 212,545 -0.01(-0.22%)
Apr 18, 2017 6.516 6.535 6.451 6.502 174,271 -0.01(-0.22%)
Apr 17, 2017 6.484 6.526 6.465 6.516 171,355 +0.06(+0.95%)
Apr 13, 2017 6.404 6.469 6.357 6.455 257,202 +0.05(+0.73%)
Apr 12, 2017 6.441 6.441 6.352 6.408 143,807 -0.03(-0.51%)
Apr 11, 2017 6.375 6.465 6.361 6.441 127,708 +0.06(+0.88%)
Apr 10, 2017 6.394 6.441 6.347 6.385 210,373 -0.04(-0.59%)
Apr 07, 2017 6.305 6.441 6.263 6.422 428,700 +0.11(+1.79%)
Apr 06, 2017 6.258 6.314 6.211 6.310 207,060 +0.05(+0.83%)
Apr 05, 2017 6.291 6.314 6.206 6.258 245,068 -0.01(-0.15%)
Apr 04, 2017 6.225 6.281 6.197 6.267 385,687 +0.05(+0.76%)
Apr 03, 2017 6.291 6.291 6.126 6.220 286,751 -0.07(-1.12%)
Mar 31, 2017 6.286 6.300 6.159 6.291 536,651 +0.02(+0.30%)
Mar 30, 2017 6.206 6.305 6.206 6.272 212,796 +0.04(+0.60%)
Mar 29, 2017 6.178 6.263 6.136 6.234 270,674 +0.07(+1.07%)
Mar 28, 2017 6.095 6.169 6.086 6.169 251,034 +0.06(+1.06%)
Mar 27, 2017 6.076 6.118 6.053 6.104 154,179 +0.04(+0.68%)
Mar 24, 2017 6.122 6.132 6.053 6.063 160,993 -0.07(-1.20%)
Mar 23, 2017 6.026 6.187 6.026 6.136 206,000 +0.10(+1.68%)
Mar 22, 2017 6.044 6.088 6.012 6.035 309,173 -0.01(-0.15%)
Mar 21, 2017 6.072 6.118 6.044 6.044 258,733 -0.02(-0.30%)
Mar 20, 2017 6.127 6.127 6.044 6.063 285,446 -0.04(-0.68%)
Mar 17, 2017 6.058 6.122 6.007 6.104 642,731 +0.03(+0.45%)
Mar 16, 2017 6.021 6.089 6.007 6.076 298,700 +0.10(+1.62%)
Mar 15, 2017 5.892 6.017 5.892 5.980 263,693 +0.07(+1.25%)
Mar 14, 2017 5.888 5.911 5.832 5.906 224,901 +0.03(+0.55%)
Mar 13, 2017 5.952 6.026 5.874 5.874 379,113 -0.05(-0.86%)
Mar 10, 2017 5.929 5.952 5.748 5.924 644,710 +0.00(+0.00%)
Mar 09, 2017 6.026 6.063 5.924 5.924 517,493 -0.12(-1.98%)
Mar 08, 2017 6.371 6.371 6.040 6.044 459,351 -0.31(-4.86%)
Mar 07, 2017 6.182 6.367 6.164 6.353 479,868 +0.20(+3.22%)
Mar 06, 2017 6.164 6.192 6.100 6.155 295,444 -0.04(-0.60%)
Mar 03, 2017 6.215 6.215 6.159 6.192 284,807 -0.03(-0.44%)
Mar 02, 2017 6.219 6.228 6.169 6.219 233,423 -0.01(-0.15%)
Mar 01, 2017 6.261 6.270 6.205 6.228 400,253 +0.00(+0.00%)
Feb 28, 2017 6.251 6.293 6.192 6.228 233,996 -0.02(-0.37%)
Feb 27, 2017 6.265 6.307 6.238 6.251 181,745 -0.02(-0.29%)
Feb 24, 2017 6.265 6.279 6.205 6.270 179,416 +0.00(+0.00%)
Feb 23, 2017 6.233 6.288 6.201 6.270 137,769 +0.05(+0.74%)
Feb 22, 2017 6.256 6.279 6.196 6.224 275,489 -0.04(-0.59%)
Feb 21, 2017 6.219 6.302 6.205 6.261 230,147 +0.04(+0.59%)
Feb 17, 2017 6.224 6.224 6.224 0 -0.01(-0.22%)
Feb 16, 2017 6.136 6.239 6.122 6.238 320,309 +0.07(+1.12%)
Feb 15, 2017 6.109 6.187 6.081 6.169 198,900 +0.04(+0.60%)
Feb 14, 2017 6.122 6.224 6.122 6.132 217,499 -0.01(-0.22%)
Feb 13, 2017 6.196 6.219 6.127 6.146 341,248 -0.01(-0.15%)
Feb 10, 2017 6.150 6.238 6.141 6.155 235,348 -0.02(-0.30%)
Feb 09, 2017 6.104 6.210 6.099 6.173 151,021 +0.06(+0.90%)
Feb 08, 2017 6.173 6.233 6.019 6.118 228,289 -0.04(-0.67%)
Feb 07, 2017 6.265 6.265 6.141 6.159 179,175 -0.09(-1.40%)
Feb 06, 2017 6.215 6.284 6.210 6.247 131,513 +0.05(+0.82%)
Feb 03, 2017 6.196 6.238 6.187 6.196 151,605 +0.04(+0.67%)
Feb 02, 2017 6.196 6.219 6.136 6.155 153,029 -0.01(-0.15%)
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.