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 )

6.910 +0.130 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 8.490 8.512 8.428 8.473 215,960 +0.00(+0.00%)
Apr 29, 2019 8.462 8.540 8.423 8.473 309,402 +0.01(+0.13%)
Apr 26, 2019 8.484 8.535 8.456 8.462 328,471 -0.02(-0.26%)
Apr 25, 2019 8.484 8.512 8.395 8.484 270,496 -0.04(-0.46%)
Apr 24, 2019 8.573 8.629 8.506 8.523 248,447 -0.04(-0.52%)
Apr 23, 2019 8.573 8.596 8.523 8.568 308,855 +0.03(+0.33%)
Apr 22, 2019 8.545 8.557 8.451 8.540 285,756 -0.02(-0.26%)
Apr 18, 2019 8.596 8.596 8.540 8.562 203,971 -0.04(-0.45%)
Apr 17, 2019 8.646 8.646 8.568 8.601 205,661 +0.02(+0.19%)
Apr 16, 2019 8.629 8.651 8.557 8.584 221,988 -0.01(-0.13%)
Apr 15, 2019 8.596 8.607 8.554 8.596 188,911 +0.02(+0.26%)
Apr 12, 2019 8.623 8.623 8.562 8.573 211,147 -0.04(-0.45%)
Apr 11, 2019 8.607 8.635 8.579 8.612 201,652 +0.02(+0.19%)
Apr 10, 2019 8.623 8.623 8.562 8.596 242,861 +0.00(+0.00%)
Apr 09, 2019 8.596 8.623 8.568 8.596 307,249 +0.00(+0.00%)
Apr 08, 2019 8.607 8.635 8.562 8.596 343,451 -0.01(-0.13%)
Apr 05, 2019 8.596 8.635 8.557 8.607 308,379 +0.05(+0.59%)
Apr 04, 2019 8.568 8.584 8.529 8.557 342,683 +0.02(+0.20%)
Apr 03, 2019 8.501 8.557 8.467 8.540 368,326 +0.08(+0.92%)
Apr 02, 2019 8.479 8.495 8.434 8.462 269,940 -0.02(-0.20%)
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.