Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.850 -0.080 (-1.15%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	4.367	4.470	4.367	4.405	2,773,597	+0.01(+0.16%)
Jun 26, 2013	4.353	4.430	4.316	4.398	1,978,910	-0.00(-0.08%)
Jun 25, 2013	4.422	4.484	4.346	4.401	3,440,286	+0.03(+0.71%)
Jun 24, 2013	4.470	4.470	4.350	4.371	4,565,569	-0.13(-2.83%)
Jun 21, 2013	4.529	4.573	4.450	4.498	26,833,538	-0.17(-3.54%)
Jun 20, 2013	5.007	5.036	4.628	4.663	4,308,612	-0.43(-8.38%)
Jun 19, 2013	5.306	5.306	5.055	5.089	1,639,706	-0.30(-5.55%)
Jun 18, 2013	5.357	6.413	5.055	5.388	2,281,534	-0.09(-1.63%)
Jun 17, 2013	5.543	5.543	5.467	5.478	95,016	-0.02(-0.38%)
Jun 14, 2013	5.447	5.529	5.433	5.498	161,260	+0.08(+1.40%)
Jun 13, 2013	5.433	5.516	5.402	5.423	331,939	+0.01(+0.19%)
Jun 12, 2013	5.536	5.536	5.368	5.412	261,043	-0.07(-1.32%)
Jun 11, 2013	5.498	5.540	5.450	5.485	58,673	-0.05(-0.93%)
Jun 10, 2013	5.626	5.626	5.529	5.536	33,076	-0.07(-1.29%)
Jun 07, 2013	5.581	5.633	5.461	5.608	115,803	+0.02(+0.37%)
Jun 06, 2013	5.447	5.626	5.419	5.588	98,570	+0.15(+2.78%)
Jun 05, 2013	5.485	5.529	5.423	5.437	71,745	-0.06(-1.06%)
Jun 04, 2013	5.571	5.588	5.488	5.495	142,889	-0.08(-1.42%)

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.