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 (%)
Feb 28, 2020	9.116	9.235	8.789	9.068	1,877,308	-0.30(-3.17%)
Feb 27, 2020	9.781	9.781	9.342	9.365	1,211,116	-0.54(-5.46%)
Feb 26, 2020	9.995	10.08	9.888	9.906	529,890	-0.11(-1.07%)
Feb 25, 2020	10.29	10.35	9.924	10.01	887,632	-0.34(-3.33%)
Feb 24, 2020	10.31	10.51	10.31	10.36	645,625	-0.15(-1.41%)
Feb 21, 2020	10.48	10.53	10.32	10.51	716,190	+0.04(+0.34%)
Feb 20, 2020	10.16	10.51	10.10	10.47	882,227	+0.37(+3.65%)
Feb 19, 2020	10.05	10.16	10.05	10.10	501,909	+0.05(+0.53%)
Feb 18, 2020	10.03	10.05	10.02	10.05	343,647	+0.02(+0.18%)
Feb 14, 2020	10.03	10.04	10.00	10.03	336,555	+0.00(+0.00%)
Feb 13, 2020	9.942	10.07	9.942	10.03	326,341	+0.08(+0.78%)
Feb 12, 2020	9.882	10.00	9.882	9.954	348,848	+0.08(+0.78%)
Feb 11, 2020	9.877	9.906	9.841	9.877	306,982	+0.02(+0.24%)
Feb 10, 2020	9.906	9.960	9.835	9.853	447,794	-0.04(-0.42%)
Feb 07, 2020	10.01	10.05	9.853	9.894	482,452	-0.12(-1.25%)
Feb 06, 2020	10.07	10.14	10.02	10.02	983,853	+0.01(+0.12%)
Feb 05, 2020	9.942	10.01	9.856	10.01	497,545	+0.07(+0.66%)
Feb 04, 2020	9.805	9.966	9.758	9.942	909,086	+0.15(+1.52%)

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.