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, 2017 6.386 6.390 6.341 6.356 172,843 -0.02(-0.38%)
Oct 30, 2017 6.361 6.386 6.346 6.381 237,878 +0.01(+0.15%)
Oct 27, 2017 6.322 6.390 6.234 6.371 220,557 +0.06(+0.93%)
Oct 26, 2017 6.425 6.425 6.302 6.312 213,273 -0.09(-1.38%)
Oct 25, 2017 6.459 6.479 6.376 6.400 264,801 -0.06(-0.98%)
Oct 24, 2017 6.484 6.498 6.444 6.464 120,429 -0.02(-0.30%)
Oct 23, 2017 6.640 6.640 6.464 6.484 244,145 -0.16(-2.36%)
Oct 20, 2017 6.626 6.694 6.596 6.640 94,422 +0.02(+0.30%)
Oct 19, 2017 6.596 6.630 6.577 6.621 94,622 +0.01(+0.22%)
Oct 18, 2017 6.606 6.628 6.606 6.606 176,993 +0.00(+0.00%)
Oct 17, 2017 6.655 6.665 6.572 6.606 223,759 -0.03(-0.44%)
Oct 16, 2017 6.714 6.719 6.621 6.635 221,121 -0.04(-0.66%)
Oct 13, 2017 6.684 6.689 6.650 6.679 312,883 +0.04(+0.59%)
Oct 12, 2017 6.630 6.650 6.591 6.640 185,925 +0.03(+0.52%)
Oct 11, 2017 6.611 6.650 6.601 6.606 137,989 +0.00(+0.07%)
Oct 10, 2017 6.645 6.650 6.591 6.601 216,934 -0.03(-0.52%)
Oct 09, 2017 6.630 6.660 6.626 6.635 91,514 -0.01(-0.22%)
Oct 06, 2017 6.689 6.689 6.626 6.650 157,260 -0.03(-0.51%)
Oct 05, 2017 6.650 6.684 6.635 6.684 194,189 +0.05(+0.74%)
Oct 04, 2017 6.611 6.638 6.601 6.635 221,966 +0.02(+0.37%)
Oct 03, 2017 6.581 6.611 6.562 6.611 224,261 +0.03(+0.52%)
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.