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 )

6.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 30, 2014 4.546 4.589 4.542 4.567 639,247 +0.04(+0.97%)
May 29, 2014 4.567 4.589 4.502 4.524 537,122 -0.02(-0.48%)
May 28, 2014 4.586 4.600 4.538 4.546 355,514 -0.04(-0.95%)
May 27, 2014 4.564 4.615 4.564 4.589 432,009 +0.04(+0.88%)
May 23, 2014 4.560 4.549 4.549 4.549 284,481 -0.00(-0.08%)
May 22, 2014 4.557 4.564 4.546 4.553 149,107 +0.00(+0.00%)
May 21, 2014 4.546 4.567 4.491 4.553 572,969 +0.01(+0.32%)
May 20, 2014 4.571 4.591 4.524 4.538 499,991 -0.05(-1.03%)
May 19, 2014 4.524 4.586 4.524 4.586 581,067 +0.03(+0.72%)
May 16, 2014 4.567 4.597 4.535 4.553 575,446 -0.02(-0.48%)
May 15, 2014 4.578 4.604 4.560 4.575 490,472 -0.01(-0.32%)
May 14, 2014 4.626 4.643 4.571 4.589 545,774 -0.04(-0.79%)
May 13, 2014 4.655 4.673 4.613 4.626 536,362 -0.03(-0.63%)
May 12, 2014 4.553 4.655 4.553 4.655 831,636 +0.12(+2.57%)
May 09, 2014 4.476 4.553 4.476 4.538 676,085 +0.05(+1.14%)
May 08, 2014 4.447 4.487 4.411 4.487 865,258 +0.01(+0.16%)
May 07, 2014 4.524 4.535 4.436 4.480 728,153 -0.07(-1.52%)
May 06, 2014 4.564 4.567 4.531 4.549 498,158 -0.01(-0.32%)
May 05, 2014 4.582 4.594 4.524 4.564 456,844 -0.04(-0.95%)
May 02, 2014 4.578 4.629 4.564 4.608 683,629 +0.02(+0.40%)
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.