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 )

6.820 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2018 7.619 7.790 7.582 7.710 331,653 +0.14(+1.83%)
Oct 30, 2018 7.289 7.582 7.289 7.571 252,164 +0.15(+2.01%)
Oct 29, 2018 7.433 7.507 7.358 7.422 212,118 +0.04(+0.58%)
Oct 26, 2018 7.390 7.449 7.273 7.380 165,720 -0.09(-1.14%)
Oct 25, 2018 7.401 7.476 7.342 7.465 169,350 +0.10(+1.30%)
Oct 24, 2018 7.465 7.465 7.364 7.369 297,794 -0.05(-0.65%)
Oct 23, 2018 7.406 7.460 7.321 7.417 181,878 -0.05(-0.64%)
Oct 22, 2018 7.438 7.507 7.422 7.465 121,760 +0.04(+0.50%)
Oct 19, 2018 7.433 7.502 7.412 7.428 171,163 -0.02(-0.21%)
Oct 18, 2018 7.566 7.582 7.422 7.444 131,711 -0.12(-1.62%)
Oct 17, 2018 7.529 7.582 7.454 7.566 193,540 +0.04(+0.50%)
Oct 16, 2018 7.390 7.539 7.337 7.529 274,101 +0.18(+2.39%)
Oct 15, 2018 7.209 7.401 7.209 7.353 270,166 +0.14(+2.00%)
Oct 12, 2018 7.268 7.278 7.177 7.209 203,819 -0.01(-0.07%)
Oct 11, 2018 7.300 7.326 7.209 7.214 186,934 -0.10(-1.31%)
Oct 10, 2018 7.390 7.449 7.305 7.310 237,455 -0.10(-1.29%)
Oct 09, 2018 7.422 7.449 7.324 7.406 308,248 +0.09(+1.24%)
Oct 08, 2018 7.262 7.340 7.262 7.316 147,891 +0.04(+0.59%)
Oct 05, 2018 7.284 7.316 7.225 7.273 152,583 -0.01(-0.07%)
Oct 04, 2018 7.316 7.316 7.246 7.278 152,759 -0.03(-0.44%)
Oct 03, 2018 7.342 7.393 7.302 7.310 191,868 -0.03(-0.36%)
Oct 02, 2018 7.332 7.353 7.268 7.337 156,075 -0.02(-0.22%)
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.