Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.820 -0.010 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.448	6.448	6.448	0	-0.07(-1.15%)
Dec 28, 2017	6.572	6.572	6.497	6.522	320,877	-0.01(-0.15%)
Dec 27, 2017	6.562	6.577	6.503	6.532	230,100	-0.03(-0.45%)
Dec 26, 2017	6.552	6.605	6.540	6.562	95,584	+0.02(+0.37%)
Dec 22, 2017	6.523	6.572	6.522	6.537	114,363	+0.01(+0.23%)
Dec 21, 2017	6.474	6.557	6.474	6.523	180,879	+0.05(+0.76%)
Dec 20, 2017	6.493	6.528	6.469	6.474	258,973	-0.01(-0.23%)
Dec 19, 2017	6.650	6.660	6.464	6.488	301,089	-0.16(-2.43%)
Dec 18, 2017	6.626	6.674	6.626	6.650	198,126	+0.05(+0.74%)
Dec 15, 2017	6.547	6.650	6.547	6.601	345,091	+0.06(+0.90%)
Dec 14, 2017	6.567	6.601	6.532	6.542	105,080	-0.03(-0.52%)
Dec 13, 2017	6.528	6.626	6.528	6.577	125,307	+0.04(+0.67%)
Dec 12, 2017	6.552	6.591	6.528	6.532	111,286	+0.01(+0.15%)
Dec 11, 2017	6.537	6.570	6.508	6.523	194,447	-0.02(-0.37%)
Dec 08, 2017	6.537	6.567	6.523	6.547	65,635	+0.00(+0.00%)
Dec 07, 2017	6.518	6.572	6.518		119,146	+0.00(+0.00%)
Dec 06, 2017	6.557	6.567	6.523	6.542	98,764	-0.01(-0.15%)
Dec 05, 2017	6.577	6.591	6.537	6.552	111,817	-0.01(-0.22%)
Dec 04, 2017	6.591	6.591	6.557	6.567	155,244	-0.00(-0.07%)

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.