Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	5.381	5.386	5.311	5.327	161,480	-0.05(-1.00%)
Nov 27, 2015	5.327	5.398	5.327	5.381	57,741	+0.05(+0.85%)
Nov 25, 2015	5.348	5.336	5.336	5.336	134,563	-0.01(-0.23%)
Nov 24, 2015	5.282	5.369	5.278	5.348	328,652	+0.04(+0.70%)
Nov 23, 2015	5.265	5.323	5.249	5.311	216,269	+0.03(+0.63%)
Nov 20, 2015	5.228	5.319	5.224	5.278	231,716	+0.07(+1.43%)
Nov 19, 2015	5.191	5.245	5.176	5.203	168,919	+0.01(+0.16%)
Nov 18, 2015	5.129	5.224	5.112	5.195	263,714	+0.06(+1.21%)
Nov 17, 2015	5.182	5.232	5.104	5.133	220,702	-0.05(-1.04%)
Nov 16, 2015	5.162	5.207	5.116	5.187	210,713	+0.02(+0.48%)
Nov 13, 2015	5.158	5.224	5.124	5.162	183,261	-0.02(-0.40%)
Nov 12, 2015	5.253	5.278	5.141	5.182	352,064	-0.10(-1.80%)
Nov 11, 2015	5.232	5.298	5.216	5.278	329,727	+0.05(+0.87%)
Nov 10, 2015	5.203	5.257	5.170	5.232	265,623	+0.02(+0.32%)
Nov 09, 2015	5.203	5.224	5.153	5.216	327,312	-0.00(-0.08%)
Nov 06, 2015	5.199	5.274	5.145	5.220	411,789	+0.00(+0.00%)
Nov 05, 2015	5.195	5.232	5.083	5.220	349,376	+0.03(+0.64%)
Nov 04, 2015	5.195	5.224	5.133	5.187	238,870	-0.01(-0.24%)
Nov 03, 2015	5.236	5.236	5.133	5.199	424,823	-0.04(-0.79%)

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.