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 )

6.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2019 8.205 8.205 8.127 8.183 196,437 -0.06(-0.74%)
May 30, 2019 8.317 8.361 8.228 8.244 237,459 -0.07(-0.87%)
May 29, 2019 8.423 8.423 8.300 8.317 255,576 -0.12(-1.39%)
May 28, 2019 8.428 8.467 8.406 8.434 563,796 +0.01(+0.07%)
May 24, 2019 8.412 8.428 8.373 8.428 97,411 +0.07(+0.80%)
May 23, 2019 8.350 8.361 8.317 8.361 144,412 +0.01(+0.07%)
May 22, 2019 8.361 8.378 8.317 8.356 206,356 -0.02(-0.20%)
May 21, 2019 8.389 8.412 8.356 8.373 163,654 +0.00(+0.00%)
May 20, 2019 8.334 8.373 8.328 8.373 206,693 +0.03(+0.33%)
May 17, 2019 8.306 8.451 8.306 8.345 323,987 +0.01(+0.13%)
May 16, 2019 8.395 8.462 8.317 8.334 228,949 -0.06(-0.73%)
May 15, 2019 8.334 8.406 8.334 8.395 180,532 +0.03(+0.33%)
May 14, 2019 8.283 8.373 8.283 8.367 216,009 +0.11(+1.35%)
May 13, 2019 8.211 8.361 8.177 8.256 287,017 -0.04(-0.54%)
May 10, 2019 8.256 8.339 8.239 8.300 312,326 +0.04(+0.54%)
May 09, 2019 8.228 8.281 8.189 8.256 340,762 -0.03(-0.34%)
May 08, 2019 8.367 8.367 8.283 8.283 162,906 -0.07(-0.80%)
May 07, 2019 8.373 8.445 8.334 8.350 410,075 -0.06(-0.66%)
May 06, 2019 8.350 8.479 8.339 8.406 233,873 -0.03(-0.40%)
May 03, 2019 8.345 8.484 8.345 8.439 221,373 +0.08(+1.00%)
May 02, 2019 8.322 8.378 8.311 8.356 415,910 +0.04(+0.47%)
May 01, 2019 8.445 8.545 8.289 8.317 535,351 -0.16(-1.84%)
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%)
Apr 01, 2019 8.456 8.506 8.400 8.479 412,694 +0.01(+0.13%)
Mar 29, 2019 8.529 8.529 8.431 8.467 350,178 -0.03(-0.33%)
Mar 28, 2019 8.467 8.512 8.400 8.495 398,753 +0.08(+0.99%)
Mar 27, 2019 8.384 8.412 8.363 8.412 556,965 +0.04(+0.46%)
Mar 26, 2019 8.352 8.379 8.313 8.373 315,930 +0.07(+0.79%)
Mar 25, 2019 8.264 8.395 8.221 8.308 438,555 +0.05(+0.59%)
Mar 22, 2019 8.357 8.379 8.248 8.259 545,920 -0.11(-1.30%)
Mar 21, 2019 8.368 8.450 8.335 8.368 503,343 +0.03(+0.33%)
Mar 20, 2019 8.346 8.390 8.286 8.341 327,941 +0.01(+0.07%)
Mar 19, 2019 8.455 8.472 8.303 8.335 425,218 -0.11(-1.36%)
Mar 18, 2019 8.466 8.466 8.357 8.450 465,184 +0.05(+0.65%)
Mar 15, 2019 8.455 8.472 8.292 8.395 857,011 -0.04(-0.52%)
Mar 14, 2019 8.330 8.450 8.303 8.439 250,698 +0.04(+0.45%)
Mar 13, 2019 8.379 8.455 8.363 8.401 287,086 +0.02(+0.26%)
Mar 12, 2019 8.379 8.390 8.335 8.379 287,915 +0.03(+0.39%)
Mar 11, 2019 8.286 8.368 8.248 8.346 580,516 +0.18(+2.20%)
Mar 08, 2019 8.112 8.188 8.057 8.166 211,548 +0.03(+0.34%)
Mar 07, 2019 8.248 8.281 8.133 8.139 197,184 -0.11(-1.32%)
Mar 06, 2019 8.308 8.313 8.226 8.248 222,361 -0.03(-0.33%)
Mar 05, 2019 8.286 8.297 8.248 8.275 121,349 -0.01(-0.13%)
Mar 04, 2019 8.292 8.333 8.250 8.286 297,316 +0.00(+0.00%)
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.