Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.450 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.423 6.447 6.288 6.333 277,945 -0.07(-1.09%)
Jan 30, 2018 6.438 6.438 6.377 6.403 301,780 -0.04(-0.70%)
Jan 29, 2018 6.522 6.522 6.413 6.448 295,295 -0.09(-1.38%)
Jan 26, 2018 6.612 6.612 6.492 6.537 187,216 -0.06(-0.91%)
Jan 25, 2018 6.627 6.627 6.542 6.597 161,332 -0.02(-0.30%)
Jan 24, 2018 6.622 6.632 6.542 6.617 264,235 +0.00(+0.08%)
Jan 23, 2018 6.572 6.617 6.552 6.612 217,856 +0.03(+0.53%)
Jan 22, 2018 6.542 6.587 6.532 6.577 258,023 +0.04(+0.61%)
Jan 19, 2018 6.473 6.552 6.457 6.537 207,814 +0.05(+0.85%)
Jan 18, 2018 6.482 6.507 6.443 6.482 299,675 +0.01(+0.15%)
Jan 17, 2018 6.473 6.527 6.453 6.473 550,830 +0.03(+0.47%)
Jan 16, 2018 6.453 6.507 6.438 6.443 262,833 +0.00(+0.00%)
Jan 12, 2018 6.443 6.443 6.443 0 -0.02(-0.31%)
Jan 11, 2018 6.373 6.468 6.358 6.463 315,379 +0.10(+1.65%)
Jan 10, 2018 6.398 6.358 267,561 -0.00(-0.08%)
Jan 09, 2018 6.273 6.388 6.263 6.363 318,060 +0.09(+1.43%)
Jan 08, 2018 6.318 6.323 6.248 6.273 338,600 -0.02(-0.32%)
Jan 05, 2018 6.298 6.318 6.253 6.293 206,499 +0.02(+0.32%)
Jan 04, 2018 6.278 6.363 6.248 6.273 231,779 +0.00(+0.00%)
Jan 03, 2018 6.398 6.478 6.273 6.273 313,765 -0.12(-1.88%)
Jan 02, 2018 6.448 6.468 6.373 6.393 329,381 -0.05(-0.85%)
Dec 29, 2017 6.448 6.448 6.448 0 -0.07(-1.15%)
Dec 28, 2017 6.572 6.572 6.497 6.522 320,877 -0.01(-0.15%)
Dec 27, 2017 6.562 6.577 6.503 6.532 230,100 -0.03(-0.45%)
Dec 26, 2017 6.552 6.605 6.540 6.562 95,584 +0.02(+0.37%)
Dec 22, 2017 6.523 6.572 6.522 6.537 114,363 +0.01(+0.23%)
Dec 21, 2017 6.474 6.557 6.474 6.523 180,879 +0.05(+0.76%)
Dec 20, 2017 6.493 6.528 6.469 6.474 258,973 -0.01(-0.23%)
Dec 19, 2017 6.650 6.660 6.464 6.488 301,089 -0.16(-2.43%)
Dec 18, 2017 6.626 6.674 6.626 6.650 198,126 +0.05(+0.74%)
Dec 15, 2017 6.547 6.650 6.547 6.601 345,091 +0.06(+0.90%)
Dec 14, 2017 6.567 6.601 6.532 6.542 105,080 -0.03(-0.52%)
Dec 13, 2017 6.528 6.626 6.528 6.577 125,307 +0.04(+0.67%)
Dec 12, 2017 6.552 6.591 6.528 6.532 111,286 +0.01(+0.15%)
Dec 11, 2017 6.537 6.570 6.508 6.523 194,447 -0.02(-0.37%)
Dec 08, 2017 6.537 6.567 6.523 6.547 65,635 +0.00(+0.00%)
Dec 07, 2017 6.518 6.572 6.518 119,146 +0.00(+0.00%)
Dec 06, 2017 6.557 6.567 6.523 6.542 98,764 -0.01(-0.15%)
Dec 05, 2017 6.577 6.591 6.537 6.552 111,817 -0.01(-0.22%)
Dec 04, 2017 6.591 6.591 6.557 6.567 155,244 -0.00(-0.07%)
Dec 01, 2017 6.586 6.610 6.493 6.572 227,441 -0.03(-0.45%)
Nov 30, 2017 6.572 6.621 6.518 6.601 334,798 +0.04(+0.67%)
Nov 29, 2017 6.508 6.601 6.508 6.557 204,608 +0.04(+0.68%)
Nov 28, 2017 6.577 6.611 6.498 6.513 358,818 -0.07(-1.04%)
Nov 27, 2017 6.586 6.616 6.567 6.581 141,744 +0.00(+0.00%)
Nov 24, 2017 6.601 6.626 6.572 6.581 90,314 +0.01(+0.15%)
Nov 22, 2017 6.552 6.611 6.532 6.572 238,950 +0.03(+0.45%)
Nov 21, 2017 6.513 6.577 6.513 6.542 208,323 +0.03(+0.45%)
Nov 20, 2017 6.439 6.552 6.434 6.513 407,620 +0.07(+1.06%)
Nov 17, 2017 6.405 6.444 6.390 6.444 259,292 +0.01(+0.15%)
Nov 16, 2017 6.410 6.461 6.395 6.435 166,278 +0.04(+0.69%)
Nov 15, 2017 6.361 6.405 6.341 6.390 182,198 -0.00(-0.08%)
Nov 14, 2017 6.332 6.405 6.332 6.395 86,981 +0.03(+0.46%)
Nov 13, 2017 6.361 6.390 6.302 6.366 239,404 +0.00(+0.00%)
Nov 10, 2017 6.356 6.430 6.346 6.366 229,575 +0.01(+0.23%)
Nov 09, 2017 6.293 6.376 6.283 6.351 221,888 +0.02(+0.39%)
Nov 08, 2017 6.327 6.351 6.297 6.327 209,097 -0.02(-0.31%)
Nov 07, 2017 6.317 6.435 6.302 6.346 243,817 +0.01(+0.23%)
Nov 06, 2017 6.317 6.371 6.283 6.332 219,593 +0.00(+0.00%)
Nov 03, 2017 6.376 6.400 6.297 6.332 419,552 -0.05(-0.84%)
Nov 02, 2017 6.439 6.439 6.283 6.386 387,309 -0.06(-0.91%)
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.