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 )

6.820 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 6.179 6.193 6.071 6.116 356,484 -0.09(-1.38%)
Nov 29, 2016 6.157 6.202 6.148 6.202 215,426 +0.06(+1.03%)
Nov 28, 2016 6.102 6.193 6.102 6.139 302,764 +0.01(+0.15%)
Nov 25, 2016 6.125 6.134 6.075 6.130 99,599 +0.05(+0.82%)
Nov 23, 2016 6.080 6.080 6.080 0 -0.09(-1.47%)
Nov 22, 2016 6.188 6.238 6.145 6.170 325,579 +0.03(+0.52%)
Nov 21, 2016 6.139 6.181 6.093 6.139 233,534 +0.03(+0.52%)
Nov 18, 2016 6.026 6.124 5.935 6.107 383,325 +0.10(+1.73%)
Nov 17, 2016 6.035 6.057 5.998 6.003 144,705 -0.01(-0.23%)
Nov 16, 2016 6.007 6.030 5.976 6.016 262,684 +0.03(+0.45%)
Nov 15, 2016 6.003 6.030 5.935 5.989 283,181 -0.04(-0.60%)
Nov 14, 2016 6.044 6.066 5.985 6.026 225,985 +0.01(+0.23%)
Nov 11, 2016 5.922 6.057 5.908 6.012 430,108 +0.09(+1.60%)
Nov 10, 2016 5.958 6.021 5.854 5.917 502,236 +0.01(+0.23%)
Nov 09, 2016 5.754 5.935 5.741 5.903 396,612 +0.02(+0.38%)
Nov 08, 2016 5.876 5.931 5.876 5.881 223,868 -0.03(-0.54%)
Nov 07, 2016 5.858 5.980 5.856 5.913 469,667 +0.11(+1.87%)
Nov 04, 2016 5.646 5.836 5.646 5.804 449,443 +0.13(+2.31%)
Nov 03, 2016 5.646 5.813 5.533 5.673 483,064 -0.09(-1.49%)
Nov 02, 2016 5.809 5.818 5.745 5.759 334,841 -0.04(-0.62%)
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.