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 (%)
Aug 31, 2018 7.629 7.629 7.629 0 -0.02(-0.27%)
Aug 30, 2018 7.608 7.686 7.592 7.650 195,550 +0.04(+0.55%)
Aug 29, 2018 7.577 7.618 7.566 7.608 186,991 +0.03(+0.41%)
Aug 28, 2018 7.530 7.601 7.524 7.577 188,746 +0.05(+0.62%)
Aug 27, 2018 7.530 7.556 7.488 7.530 129,623 +0.03(+0.42%)
Aug 24, 2018 7.514 7.519 7.483 7.498 112,684 -0.02(-0.21%)
Aug 23, 2018 7.509 7.519 7.488 7.514 65,677 +0.02(+0.21%)
Aug 22, 2018 7.514 7.551 7.471 7.498 296,592 -0.02(-0.21%)
Aug 21, 2018 7.431 7.530 7.431 7.514 257,660 +0.10(+1.41%)
Aug 20, 2018 7.378 7.425 7.368 7.410 148,471 +0.04(+0.50%)
Aug 17, 2018 7.352 7.376 7.321 7.373 166,918 +0.03(+0.36%)
Aug 16, 2018 7.347 7.358 7.311 7.347 68,678 +0.02(+0.28%)
Aug 15, 2018 7.321 7.368 7.290 7.326 112,799 +0.01(+0.14%)
Aug 14, 2018 7.305 7.331 7.284 7.316 129,374 +0.03(+0.36%)
Aug 13, 2018 7.279 7.311 7.240 7.290 121,823 +0.04(+0.50%)
Aug 10, 2018 7.206 7.284 7.191 7.253 113,259 +0.02(+0.29%)
Aug 09, 2018 7.217 7.243 7.196 7.232 252,469 +0.03(+0.43%)
Aug 08, 2018 7.290 7.290 7.196 7.201 309,169 -0.09(-1.22%)
Aug 07, 2018 7.347 7.368 7.274 7.290 154,776 -0.08(-1.06%)
Aug 06, 2018 7.311 7.368 7.305 7.368 143,452 +0.05(+0.64%)
Aug 03, 2018 7.384 7.415 7.311 7.321 118,242 -0.08(-1.06%)
Aug 02, 2018 7.352 7.415 7.344 7.399 148,082 +0.04(+0.57%)
Aug 01, 2018 7.342 7.358 7.272 7.358 162,633 -0.01(-0.14%)
Jul 31, 2018 7.352 7.404 7.295 7.368 237,093 +0.04(+0.50%)
Jul 30, 2018 7.363 7.399 7.316 7.331 218,157 +0.02(+0.29%)
Jul 27, 2018 7.358 7.358 7.264 7.311 174,201 -0.02(-0.28%)
Jul 26, 2018 7.300 7.384 7.200 7.331 175,517 +0.07(+0.93%)
Jul 25, 2018 7.290 7.316 7.258 7.264 115,175 -0.03(-0.43%)
Jul 24, 2018 7.316 7.316 7.241 7.295 129,606 +0.02(+0.22%)
Jul 23, 2018 7.123 7.331 7.018 7.279 264,797 -0.03(-0.36%)
Jul 20, 2018 7.331 7.347 7.279 7.305 301,103 -0.02(-0.29%)
Jul 19, 2018 7.211 7.331 7.211 7.326 175,621 +0.11(+1.59%)
Jul 18, 2018 7.248 7.269 7.185 7.211 276,012 -0.03(-0.36%)
Jul 17, 2018 7.358 7.378 7.238 7.238 218,652 -0.12(-1.63%)
Jul 16, 2018 7.352 7.368 7.305 7.358 128,525 +0.01(+0.07%)
Jul 13, 2018 7.404 7.404 7.347 7.352 84,348 -0.02(-0.28%)
Jul 12, 2018 7.373 7.404 7.342 7.373 137,996 +0.01(+0.07%)
Jul 11, 2018 7.305 7.384 7.300 7.368 95,559 +0.04(+0.50%)
Jul 10, 2018 7.389 7.394 7.326 7.331 93,675 -0.06(-0.85%)
Jul 09, 2018 7.420 7.420 7.358 7.394 165,634 -0.03(-0.35%)
Jul 06, 2018 7.373 7.436 7.373 7.420 148,304 +0.06(+0.85%)
Jul 05, 2018 7.326 7.358 7.290 7.358 144,801 +0.06(+0.79%)
Jul 03, 2018 7.300 7.300 7.300 0 +0.05(+0.72%)
Jul 02, 2018 7.175 7.248 7.159 7.248 154,299 +0.04(+0.58%)
Jun 29, 2018 7.211 7.248 7.149 7.206 232,661 -0.01(-0.14%)
Jun 28, 2018 7.081 7.217 7.081 7.217 200,157 +0.13(+1.84%)
Jun 27, 2018 7.137 7.159 7.086 7.086 333,955 -0.07(-0.93%)
Jun 26, 2018 7.199 7.214 7.142 7.153 325,887 -0.05(-0.71%)
Jun 25, 2018 7.194 7.222 7.153 7.204 282,444 +0.01(+0.14%)
Jun 22, 2018 7.183 7.209 7.142 7.194 457,872 +0.02(+0.21%)
Jun 21, 2018 7.163 7.183 7.137 7.178 170,888 +0.02(+0.21%)
Jun 20, 2018 7.127 7.168 7.096 7.163 161,298 +0.05(+0.65%)
Jun 19, 2018 7.107 7.142 7.096 7.117 135,582 +0.00(+0.00%)
Jun 18, 2018 7.040 7.132 7.040 7.117 192,483 +0.09(+1.31%)
Jun 15, 2018 7.107 7.025 7.025 254,607 -0.06(-0.87%)
Jun 14, 2018 6.999 7.097 6.994 7.086 130,761 +0.09(+1.24%)
Jun 13, 2018 7.040 7.071 6.974 6.999 132,812 -0.06(-0.87%)
Jun 12, 2018 7.148 7.148 7.056 7.061 114,372 -0.07(-1.00%)
Jun 11, 2018 7.102 7.163 7.102 7.132 197,637 +0.03(+0.43%)
Jun 08, 2018 7.107 7.137 7.096 7.102 128,586 -0.01(-0.07%)
Jun 07, 2018 7.122 7.127 7.086 7.107 92,636 +0.01(+0.07%)
Jun 06, 2018 7.117 7.102 144,518 +0.00(+0.00%)
Jun 05, 2018 7.102 7.112 7.056 7.102 127,537 +0.01(+0.07%)
Jun 04, 2018 7.086 7.102 7.056 7.096 137,945 +0.03(+0.43%)
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.