Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.890 +0.040 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.863	5.863	5.798	5.818	67,668	-0.01(-0.18%)
Mar 27, 2013	5.791	5.870	5.784	5.829	52,180	+0.00(+0.00%)
Mar 26, 2013	5.853	5.856	5.798	5.829	60,991	+0.02(+0.30%)
Mar 25, 2013	5.820	5.863	5.780	5.811	125,862	-0.02(-0.35%)
Mar 22, 2013	5.791	5.880	5.774	5.832	130,419	+0.04(+0.65%)
Mar 21, 2013	5.767	5.841	5.760	5.794	75,875	+0.03(+0.48%)
Mar 20, 2013	5.777	5.842	5.756	5.767	69,654	+0.02(+0.42%)
Mar 19, 2013	5.798	5.798	5.729	5.743	91,076	-0.01(-0.18%)
Mar 18, 2013	5.756	5.839	5.725	5.753	177,068	-0.00(-0.06%)
Mar 15, 2013	5.915	5.939	5.756	5.756	454,973	-0.14(-2.39%)
Mar 14, 2013	5.880	5.911	5.846	5.897	77,550	+0.01(+0.12%)
Mar 13, 2013	5.935	5.949	5.863	5.890	255,328	-0.06(-1.04%)
Mar 12, 2013	5.877	5.976	5.877	5.952	45,823	+0.07(+1.17%)
Mar 11, 2013	5.832	5.928	5.829	5.884	57,214	+0.05(+0.88%)
Mar 08, 2013	5.818	5.870	5.760	5.832	67,549	+0.03(+0.59%)
Mar 07, 2013	5.835	5.859	5.739	5.798	120,575	+0.00(+0.00%)
Mar 06, 2013	5.818	5.818	5.749	5.798	38,872	+0.01(+0.12%)
Mar 05, 2013	5.894	5.894	5.749	5.791	80,758	-0.06(-0.94%)
Mar 04, 2013	5.839	5.859	5.787	5.846	38,782	-0.02(-0.35%)

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.