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 )

6.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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%)
Oct 02, 2017 6.523 6.586 6.523 6.577 153,264 +0.06(+0.90%)
Sep 29, 2017 6.508 6.532 6.508 6.518 182,570 -0.01(-0.22%)
Sep 28, 2017 6.420 6.532 6.366 6.532 195,588 +0.11(+1.68%)
Sep 27, 2017 6.434 6.463 6.403 6.425 315,906 +0.01(+0.22%)
Sep 26, 2017 6.401 6.449 6.374 6.410 183,686 +0.03(+0.53%)
Sep 25, 2017 6.324 6.396 6.314 6.377 109,079 +0.05(+0.76%)
Sep 22, 2017 6.358 6.386 6.314 6.329 255,670 -0.03(-0.45%)
Sep 21, 2017 6.329 6.382 6.329 6.358 99,333 +0.01(+0.23%)
Sep 20, 2017 6.319 6.362 6.319 6.343 204,132 +0.02(+0.30%)
Sep 19, 2017 6.314 6.358 6.308 6.324 122,071 +0.01(+0.15%)
Sep 18, 2017 6.242 6.324 6.242 6.314 119,210 +0.08(+1.23%)
Sep 15, 2017 6.271 6.334 6.194 6.238 761,182 -0.03(-0.46%)
Sep 14, 2017 6.242 6.286 6.238 6.266 140,355 +0.03(+0.46%)
Sep 13, 2017 6.295 6.329 6.238 6.238 205,393 -0.06(-0.99%)
Sep 12, 2017 6.300 6.344 6.286 6.300 123,282 +0.01(+0.23%)
Sep 11, 2017 6.262 6.317 6.228 6.286 156,315 +0.04(+0.69%)
Sep 08, 2017 6.228 6.304 6.199 6.242 178,255 +0.02(+0.31%)
Sep 07, 2017 6.223 6.238 6.194 6.223 181,586 +0.01(+0.15%)
Sep 06, 2017 6.233 6.276 6.199 6.214 129,178 -0.02(-0.31%)
Sep 05, 2017 6.353 6.367 6.190 6.233 835,441 -0.12(-1.96%)
Sep 01, 2017 6.329 6.367 6.319 6.358 124,372 +0.03(+0.45%)
Aug 31, 2017 6.314 6.358 6.290 6.329 205,493 +0.03(+0.46%)
Aug 30, 2017 6.334 6.350 6.295 6.300 119,481 -0.02(-0.38%)
Aug 29, 2017 6.410 6.430 6.324 6.324 167,674 -0.08(-1.27%)
Aug 28, 2017 6.401 6.415 6.377 6.406 113,793 +0.01(+0.23%)
Aug 25, 2017 6.386 6.406 6.348 6.391 111,953 +0.03(+0.45%)
Aug 24, 2017 6.353 6.396 6.348 6.362 148,096 +0.01(+0.23%)
Aug 23, 2017 6.295 6.396 6.295 6.348 134,622 +0.03(+0.46%)
Aug 22, 2017 6.310 6.348 6.310 6.319 140,253 +0.02(+0.30%)
Aug 21, 2017 6.310 6.329 6.271 6.300 92,070 -0.01(-0.23%)
Aug 18, 2017 6.262 6.343 6.262 6.314 184,712 +0.01(+0.23%)
Aug 17, 2017 6.362 6.377 6.300 6.300 171,942 -0.10(-1.50%)
Aug 16, 2017 6.358 6.420 6.338 6.396 147,695 +0.01(+0.23%)
Aug 15, 2017 6.367 6.406 6.324 6.382 155,628 +0.02(+0.30%)
Aug 14, 2017 6.300 6.420 6.300 6.362 298,816 +0.07(+1.14%)
Aug 11, 2017 6.329 6.360 6.257 6.290 161,520 -0.04(-0.68%)
Aug 10, 2017 6.377 6.391 6.286 6.334 357,238 -0.04(-0.68%)
Aug 09, 2017 6.334 6.396 6.286 6.377 170,961 -0.03(-0.45%)
Aug 08, 2017 6.425 6.473 6.386 6.406 300,568 -0.02(-0.30%)
Aug 07, 2017 6.358 6.492 6.300 6.425 495,683 +0.13(+2.14%)
Aug 04, 2017 6.276 6.314 6.228 6.290 249,578 +0.02(+0.31%)
Aug 03, 2017 6.190 6.319 6.190 6.271 181,279 +0.09(+1.48%)
Aug 02, 2017 6.194 6.194 6.137 6.180 144,503 -0.01(-0.16%)
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.