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 )

6.930 +0.120 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2018 7.061 7.076 7.028 7.066 315,534 -0.03(-0.36%)
May 30, 2018 7.050 7.091 7.020 7.091 209,817 +0.05(+0.65%)
May 29, 2018 6.969 7.061 6.969 7.045 172,870 +0.05(+0.73%)
May 25, 2018 6.994 6.994 6.994 0 -0.01(-0.15%)
May 24, 2018 7.071 7.086 7.004 7.004 286,794 -0.07(-0.94%)
May 23, 2018 6.851 7.086 6.851 7.071 604,314 -0.03(-0.43%)
May 22, 2018 7.132 7.142 7.086 7.102 521,700 -0.04(-0.50%)
May 21, 2018 7.081 7.148 7.061 7.137 239,167 +0.06(+0.87%)
May 18, 2018 7.004 7.086 6.979 7.076 304,702 +0.09(+1.24%)
May 17, 2018 6.933 6.999 6.923 6.989 249,739 +0.07(+0.96%)
May 16, 2018 6.907 6.933 6.866 6.923 289,869 +0.01(+0.07%)
May 15, 2018 6.825 6.938 6.825 6.917 287,966 +0.05(+0.74%)
May 14, 2018 6.877 6.897 6.851 6.866 245,135 -0.01(-0.07%)
May 11, 2018 6.856 6.897 6.856 6.871 158,613 +0.01(+0.07%)
May 10, 2018 6.851 6.892 6.851 6.866 279,236 +0.02(+0.30%)
May 09, 2018 6.871 6.871 6.815 6.846 150,961 +0.02(+0.22%)
May 08, 2018 6.846 6.897 6.820 6.831 239,650 -0.04(-0.52%)
May 07, 2018 6.851 6.882 6.837 6.866 317,228 +0.01(+0.07%)
May 04, 2018 6.749 6.892 6.707 6.861 461,156 +0.12(+1.82%)
May 03, 2018 6.621 6.754 6.580 6.739 396,052 +0.11(+1.70%)
May 02, 2018 6.360 6.646 6.360 6.626 721,053 +0.28(+4.43%)
May 01, 2018 6.283 6.350 6.202 6.345 171,391 +0.09(+1.47%)
Apr 30, 2018 6.273 6.294 6.245 6.253 101,876 -0.01(-0.08%)
Apr 27, 2018 6.263 6.283 6.248 6.258 141,015 +0.01(+0.08%)
Apr 26, 2018 6.227 6.263 6.212 6.253 102,912 +0.03(+0.49%)
Apr 25, 2018 6.222 6.248 6.176 6.222 148,972 -0.03(-0.41%)
Apr 24, 2018 6.227 6.263 6.222 6.248 120,490 +0.02(+0.25%)
Apr 23, 2018 6.268 6.279 6.232 6.232 115,577 -0.04(-0.65%)
Apr 20, 2018 6.304 6.340 6.263 6.273 163,526 -0.05(-0.73%)
Apr 19, 2018 6.345 6.365 6.299 6.319 127,746 -0.03(-0.48%)
Apr 18, 2018 6.330 6.376 6.329 6.350 139,754 +0.03(+0.40%)
Apr 17, 2018 6.324 6.330 6.283 6.324 122,115 +0.01(+0.08%)
Apr 16, 2018 6.299 6.350 6.283 6.319 89,274 +0.04(+0.57%)
Apr 13, 2018 6.376 6.399 6.283 6.283 90,408 -0.08(-1.21%)
Apr 12, 2018 6.391 6.416 6.350 6.360 86,782 -0.01(-0.16%)
Apr 11, 2018 6.365 6.386 6.324 6.370 157,410 +0.00(+0.00%)
Apr 10, 2018 6.422 6.422 6.314 6.370 128,668 -0.02(-0.24%)
Apr 09, 2018 6.319 6.406 6.319 6.386 324,287 +0.06(+0.89%)
Apr 06, 2018 6.345 6.401 6.314 6.330 158,867 -0.02(-0.32%)
Apr 05, 2018 6.319 6.365 6.314 6.350 131,897 +0.03(+0.49%)
Apr 04, 2018 6.258 6.355 6.258 6.319 123,860 +0.00(+0.00%)
Apr 03, 2018 6.248 6.350 6.248 6.319 172,525 +0.07(+1.15%)
Apr 02, 2018 6.314 6.345 6.207 6.248 211,632 -0.07(-1.05%)
Mar 29, 2018 6.314 6.314 6.314 0 +0.00(+0.00%)
Mar 28, 2018 6.243 6.319 6.222 6.314 168,670 +0.07(+1.15%)
Mar 27, 2018 6.213 6.278 6.163 6.243 241,891 +0.03(+0.56%)
Mar 26, 2018 6.213 6.228 6.168 6.208 162,172 +0.04(+0.73%)
Mar 23, 2018 6.223 6.263 6.163 6.163 191,848 -0.04(-0.72%)
Mar 22, 2018 6.228 6.293 6.188 6.208 238,474 -0.04(-0.72%)
Mar 21, 2018 6.293 6.300 6.240 6.253 170,045 -0.02(-0.40%)
Mar 20, 2018 6.353 6.353 6.278 6.278 135,530 -0.07(-1.10%)
Mar 19, 2018 6.323 6.353 6.273 6.348 89,340 +0.02(+0.40%)
Mar 16, 2018 6.303 6.368 6.278 6.323 401,805 +0.02(+0.24%)
Mar 15, 2018 6.373 6.373 6.283 6.308 151,346 -0.05(-0.79%)
Mar 14, 2018 6.288 6.378 6.263 6.358 227,043 +0.07(+1.11%)
Mar 13, 2018 6.373 6.383 6.283 6.288 184,357 -0.07(-1.18%)
Mar 12, 2018 6.218 6.383 6.198 6.363 300,437 +0.17(+2.74%)
Mar 09, 2018 6.163 6.198 6.143 6.193 261,957 +0.03(+0.49%)
Mar 08, 2018 6.173 6.203 6.133 6.163 170,767 -0.01(-0.16%)
Mar 07, 2018 6.123 6.173 168,755 +0.00(+0.08%)
Mar 06, 2018 6.128 6.173 6.103 6.168 262,431 +0.04(+0.65%)
Mar 05, 2018 6.118 6.203 6.113 6.128 258,615 -0.03(-0.49%)
Mar 02, 2018 6.108 6.173 6.048 6.158 215,059 +0.01(+0.24%)
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.