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 (%)
Jul 29, 2016	5.694	5.721	5.614	5.623	464,081	-0.09(-1.63%)
Jul 28, 2016	5.756	5.756	5.698	5.716	202,835	-0.02(-0.31%)
Jul 27, 2016	5.734	5.747	5.676	5.734	426,298	+0.01(+0.15%)
Jul 26, 2016	5.694	5.734	5.633	5.725	427,179	+0.11(+1.89%)
Jul 25, 2016	5.641	5.641	5.570	5.619	212,707	+0.01(+0.16%)
Jul 22, 2016	5.601	5.641	5.570	5.610	130,574	+0.00(+0.08%)
Jul 21, 2016	5.663	5.667	5.592	5.605	177,653	-0.05(-0.86%)
Jul 20, 2016	5.588	5.663	5.561	5.654	268,848	+0.05(+0.95%)
Jul 19, 2016	5.592	5.623	5.570	5.601	147,348	+0.00(+0.08%)
Jul 18, 2016	5.557	5.614	5.521	5.597	284,000	+0.08(+1.44%)
Jul 15, 2016	5.539	5.548	5.495	5.517	244,105	+0.02(+0.32%)
Jul 14, 2016	5.437	5.566	5.380	5.499	359,721	-0.08(-1.35%)
Jul 13, 2016	5.619	5.628	5.557	5.574	174,529	-0.03(-0.47%)
Jul 12, 2016	5.557	5.654	5.557	5.601	298,412	+0.03(+0.48%)
Jul 11, 2016	5.490	5.588	5.442	5.574	187,378	+0.10(+1.78%)
Jul 08, 2016	5.424	5.490	5.415	5.477	197,458	+0.06(+1.14%)
Jul 07, 2016	5.411	5.419	5.388	5.415	120,155	-0.03(-0.49%)
Jul 06, 2016	5.419	5.459	5.353	5.442	159,892	+0.04(+0.66%)
Jul 05, 2016	5.433	5.446	5.371	5.406	163,492	-0.04(-0.73%)

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.