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, 2015 4.580 4.580 4.500 4.504 200,477 -0.08(-1.65%)
Apr 29, 2015 4.564 4.600 4.544 4.580 231,803 +0.01(+0.26%)
Apr 28, 2015 4.552 4.592 4.504 4.568 265,770 +0.00(+0.09%)
Apr 27, 2015 4.572 4.600 4.544 4.564 126,846 -0.01(-0.26%)
Apr 24, 2015 4.576 4.604 4.552 4.576 153,841 +0.01(+0.17%)
Apr 23, 2015 4.568 4.605 4.544 4.568 458,219 +0.00(+0.00%)
Apr 22, 2015 4.568 4.575 4.528 4.568 156,451 +0.01(+0.26%)
Apr 21, 2015 4.540 4.580 4.524 4.556 729,004 +0.03(+0.61%)
Apr 20, 2015 4.524 4.544 4.504 4.528 245,339 +0.02(+0.53%)
Apr 17, 2015 4.484 4.520 4.473 4.504 246,962 +0.00(+0.00%)
Apr 16, 2015 4.508 4.544 4.500 4.504 323,735 +0.00(+0.00%)
Apr 15, 2015 4.524 4.524 4.484 4.504 346,749 +0.00(+0.09%)
Apr 14, 2015 4.477 4.516 4.461 4.500 198,388 +0.03(+0.62%)
Apr 13, 2015 4.449 4.496 4.449 4.473 186,542 +0.01(+0.27%)
Apr 10, 2015 4.453 4.476 4.441 4.461 204,967 +0.04(+0.81%)
Apr 09, 2015 4.465 4.469 4.369 4.425 285,162 -0.04(-0.98%)
Apr 08, 2015 4.369 4.469 4.334 4.469 443,998 +0.10(+2.18%)
Apr 07, 2015 4.409 4.417 4.350 4.373 457,617 -0.03(-0.63%)
Apr 06, 2015 4.385 4.433 4.355 4.401 325,111 +0.02(+0.54%)
Apr 02, 2015 4.377 4.377 4.377 4.377 693,447 -0.01(-0.18%)
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.