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 (%)
Dec 31, 2013 4.610 4.685 4.685 4.685 515,648 +0.06(+1.24%)
Dec 30, 2013 4.685 4.692 4.627 4.627 665,821 -0.08(-1.75%)
Dec 27, 2013 4.588 4.753 4.588 4.710 640,889 +0.11(+2.33%)
Dec 26, 2013 4.627 4.659 4.559 4.602 1,106,995 +0.00(+0.00%)
Dec 24, 2013 4.529 4.620 4.518 4.602 529,972 +0.07(+1.47%)
Dec 23, 2013 4.553 4.567 4.518 4.536 580,566 -0.01(-0.31%)
Dec 20, 2013 4.490 4.550 4.490 4.550 1,132,523 +0.06(+1.33%)
Dec 19, 2013 4.508 4.585 4.476 4.490 535,694 -0.03(-0.70%)
Dec 18, 2013 4.553 4.553 4.490 4.522 581,869 +0.00(+0.08%)
Dec 17, 2013 4.532 4.550 4.494 4.518 500,217 -0.02(-0.54%)
Dec 16, 2013 4.504 4.567 4.504 4.543 466,992 +0.05(+1.01%)
Dec 13, 2013 4.529 4.553 4.455 4.497 756,926 -0.03(-0.62%)
Dec 12, 2013 4.543 4.567 4.487 4.525 531,084 -0.03(-0.62%)
Dec 11, 2013 4.497 4.557 4.459 4.553 1,472,892 +0.06(+1.41%)
Dec 10, 2013 4.578 4.594 4.480 4.490 977,726 -0.11(-2.36%)
Dec 09, 2013 4.578 4.606 4.553 4.599 518,356 +0.02(+0.46%)
Dec 06, 2013 4.557 4.581 4.543 4.578 459,677 +0.02(+0.38%)
Dec 05, 2013 4.592 4.592 4.536 4.560 305,028 -0.05(-1.07%)
Dec 04, 2013 4.557 4.627 4.552 4.609 452,753 +0.03(+0.69%)
Dec 03, 2013 4.567 4.588 4.553 4.578 328,694 -0.01(-0.23%)
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.