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 )

6.520 -0.220 (-3.26%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 31, 2017 6.201 6.230 6.159 6.220 251,567 +0.03(+0.53%)
May 30, 2017 6.169 6.192 6.117 6.187 147,810 +0.02(+0.30%)
May 26, 2017 6.164 6.183 6.117 6.169 127,491 -0.00(-0.08%)
May 25, 2017 6.183 6.200 6.131 6.173 214,438 -0.01(-0.23%)
May 24, 2017 6.211 6.220 6.159 6.187 129,833 -0.01(-0.15%)
May 23, 2017 6.187 6.211 6.150 6.197 119,796 +0.02(+0.30%)
May 22, 2017 6.126 6.201 6.122 6.178 190,801 +0.08(+1.31%)
May 19, 2017 6.084 6.114 5.971 6.098 357,716 +0.01(+0.23%)
May 18, 2017 6.056 6.131 6.032 6.084 133,674 +0.02(+0.31%)
May 17, 2017 6.065 6.107 6.023 6.065 245,674 -0.02(-0.39%)
May 16, 2017 6.098 6.150 6.089 6.089 178,023 -0.03(-0.46%)
May 15, 2017 6.126 6.173 6.084 6.117 230,553 +0.02(+0.31%)
May 12, 2017 6.187 6.197 6.070 6.098 276,442 -0.07(-1.07%)
May 11, 2017 6.173 6.216 6.131 6.164 246,995 +0.02(+0.31%)
May 10, 2017 6.136 6.159 6.103 6.145 225,802 +0.02(+0.38%)
May 09, 2017 6.192 6.225 6.089 6.122 284,511 -0.08(-1.29%)
May 08, 2017 6.178 6.230 6.136 6.201 244,940 +0.02(+0.38%)
May 05, 2017 6.159 6.211 6.112 6.178 254,951 +0.03(+0.46%)
May 04, 2017 6.164 6.206 6.060 6.150 364,979 -0.01(-0.15%)
May 03, 2017 6.310 6.324 6.159 6.159 530,275 -0.15(-2.38%)
May 02, 2017 6.484 6.634 6.305 6.310 515,886 -0.32(-4.76%)
May 01, 2017 6.535 6.686 6.516 6.625 300,710 +0.12(+1.88%)
Apr 28, 2017 6.587 6.587 6.493 6.502 312,819 -0.07(-1.07%)
Apr 27, 2017 6.578 6.627 6.554 6.573 317,598 +0.00(+0.00%)
Apr 26, 2017 6.535 6.653 6.498 6.573 476,440 +0.05(+0.79%)
Apr 25, 2017 6.512 6.582 6.493 6.521 273,313 +0.02(+0.29%)
Apr 24, 2017 6.531 6.531 6.451 6.502 297,349 +0.02(+0.29%)
Apr 21, 2017 6.516 6.526 6.469 6.484 258,671 -0.03(-0.43%)
Apr 20, 2017 6.493 6.535 6.460 6.512 261,987 +0.02(+0.36%)
Apr 19, 2017 6.507 6.521 6.451 6.488 212,545 -0.01(-0.22%)
Apr 18, 2017 6.516 6.535 6.451 6.502 174,271 -0.01(-0.22%)
Apr 17, 2017 6.484 6.526 6.465 6.516 171,355 +0.06(+0.95%)
Apr 13, 2017 6.404 6.469 6.357 6.455 257,202 +0.05(+0.73%)
Apr 12, 2017 6.441 6.441 6.352 6.408 143,807 -0.03(-0.51%)
Apr 11, 2017 6.375 6.465 6.361 6.441 127,708 +0.06(+0.88%)
Apr 10, 2017 6.394 6.441 6.347 6.385 210,373 -0.04(-0.59%)
Apr 07, 2017 6.305 6.441 6.263 6.422 428,700 +0.11(+1.79%)
Apr 06, 2017 6.258 6.314 6.211 6.310 207,060 +0.05(+0.83%)
Apr 05, 2017 6.291 6.314 6.206 6.258 245,068 -0.01(-0.15%)
Apr 04, 2017 6.225 6.281 6.197 6.267 385,687 +0.05(+0.76%)
Apr 03, 2017 6.291 6.291 6.126 6.220 286,751 -0.07(-1.12%)
Mar 31, 2017 6.286 6.300 6.159 6.291 536,651 +0.02(+0.30%)
Mar 30, 2017 6.206 6.305 6.206 6.272 212,796 +0.04(+0.60%)
Mar 29, 2017 6.178 6.263 6.136 6.234 270,674 +0.07(+1.07%)
Mar 28, 2017 6.095 6.169 6.086 6.169 251,034 +0.06(+1.06%)
Mar 27, 2017 6.076 6.118 6.053 6.104 154,179 +0.04(+0.68%)
Mar 24, 2017 6.122 6.132 6.053 6.063 160,993 -0.07(-1.20%)
Mar 23, 2017 6.026 6.187 6.026 6.136 206,000 +0.10(+1.68%)
Mar 22, 2017 6.044 6.088 6.012 6.035 309,173 -0.01(-0.15%)
Mar 21, 2017 6.072 6.118 6.044 6.044 258,733 -0.02(-0.30%)
Mar 20, 2017 6.127 6.127 6.044 6.063 285,446 -0.04(-0.68%)
Mar 17, 2017 6.058 6.122 6.007 6.104 642,731 +0.03(+0.45%)
Mar 16, 2017 6.021 6.089 6.007 6.076 298,700 +0.10(+1.62%)
Mar 15, 2017 5.892 6.017 5.892 5.980 263,693 +0.07(+1.25%)
Mar 14, 2017 5.888 5.911 5.832 5.906 224,901 +0.03(+0.55%)
Mar 13, 2017 5.952 6.026 5.874 5.874 379,113 -0.05(-0.86%)
Mar 10, 2017 5.929 5.952 5.748 5.924 644,710 +0.00(+0.00%)
Mar 09, 2017 6.026 6.063 5.924 5.924 517,493 -0.12(-1.98%)
Mar 08, 2017 6.371 6.371 6.040 6.044 459,351 -0.31(-4.86%)
Mar 07, 2017 6.182 6.367 6.164 6.353 479,868 +0.20(+3.22%)
Mar 06, 2017 6.164 6.192 6.100 6.155 295,444 -0.04(-0.60%)
Mar 03, 2017 6.215 6.215 6.159 6.192 284,807 -0.03(-0.44%)
Mar 02, 2017 6.219 6.228 6.169 6.219 233,423 -0.01(-0.15%)
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.