Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.820 -0.010 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.146	7.157	6.999	7.113	241,063	-0.03(-0.38%)
Dec 28, 2018	7.141	7.233	7.075	7.141	231,897	+0.04(+0.54%)
Dec 27, 2018	7.026	7.113	6.955	7.102	224,967	-0.01(-0.08%)
Dec 26, 2018	6.905	7.129	6.879	7.108	289,928	+0.25(+3.65%)
Dec 24, 2018	7.060	7.060	6.809	6.857	173,228	-0.19(-2.65%)
Dec 21, 2018	7.028	7.145	6.900	7.044	424,530	+0.07(+0.99%)
Dec 20, 2018	7.230	7.273	6.943	6.975	373,020	-0.27(-3.75%)
Dec 19, 2018	7.417	7.417	7.230	7.246	239,041	-0.12(-1.59%)
Dec 18, 2018	7.358	7.454	7.305	7.364	299,879	+0.12(+1.62%)
Dec 17, 2018	7.555	7.566	7.246	7.246	323,437	-0.31(-4.09%)
Dec 14, 2018	7.502	7.598	7.492	7.555	204,195	+0.04(+0.50%)
Dec 13, 2018	7.555	7.598	7.513	7.518	232,144	-0.03(-0.42%)
Dec 12, 2018	7.598	7.667	7.539	7.550	227,026	-0.01(-0.14%)
Dec 11, 2018	7.492	7.609	7.492	7.561	405,798	+0.10(+1.36%)
Dec 10, 2018	7.481	7.507	7.406	7.460	482,988	-0.02(-0.21%)
Dec 07, 2018	7.513	7.545	7.460	7.476	261,812	-0.03(-0.43%)
Dec 06, 2018	7.513	7.523	7.433	7.507	685,920	-0.05(-0.63%)
Dec 04, 2018	7.641	7.715	7.539	7.555	242,669	-0.12(-1.60%)

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.