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 )

6.910 +0.130 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 5.112 5.116 5.038 5.108 316,783 -0.00(-0.08%)
Oct 29, 2015 5.149 5.170 5.067 5.112 207,826 -0.07(-1.36%)
Oct 28, 2015 5.067 5.187 5.017 5.182 346,293 +0.13(+2.62%)
Oct 27, 2015 5.145 5.145 5.042 5.050 246,535 -0.10(-2.01%)
Oct 26, 2015 5.199 5.216 5.116 5.153 234,842 -0.05(-1.03%)
Oct 23, 2015 5.249 5.257 5.141 5.207 206,053 -0.03(-0.63%)
Oct 22, 2015 5.170 5.240 5.141 5.240 252,773 +0.09(+1.77%)
Oct 21, 2015 5.228 5.228 5.141 5.149 207,106 -0.07(-1.43%)
Oct 20, 2015 5.187 5.249 5.141 5.224 247,286 +0.04(+0.80%)
Oct 19, 2015 5.211 5.249 5.174 5.182 242,505 -0.04(-0.79%)
Oct 16, 2015 5.158 5.331 5.145 5.224 393,419 +0.06(+1.20%)
Oct 15, 2015 5.079 5.162 5.029 5.162 376,131 +0.11(+2.13%)
Oct 14, 2015 5.141 5.191 5.046 5.054 254,425 -0.10(-2.01%)
Oct 13, 2015 5.133 5.182 5.120 5.158 255,587 +0.01(+0.24%)
Oct 12, 2015 5.108 5.158 5.062 5.145 300,532 +0.05(+0.97%)
Oct 09, 2015 5.137 5.137 5.067 5.096 211,984 -0.02(-0.49%)
Oct 08, 2015 5.120 5.149 5.075 5.120 221,287 -0.01(-0.16%)
Oct 07, 2015 5.100 5.153 5.091 5.129 316,469 +0.04(+0.73%)
Oct 06, 2015 5.096 5.124 5.046 5.091 233,441 -0.00(-0.08%)
Oct 05, 2015 5.000 5.122 5.000 5.096 450,494 +0.10(+1.99%)
Oct 02, 2015 4.959 4.996 4.913 4.996 344,346 +0.03(+0.67%)
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.