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 )

6.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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%)
Oct 01, 2018 7.460 7.465 7.316 7.353 187,196 -0.09(-1.22%)
Sep 28, 2018 7.374 7.449 7.321 7.444 168,723 +0.07(+1.01%)
Sep 27, 2018 7.326 7.401 7.310 7.369 169,831 +0.05(+0.65%)
Sep 26, 2018 7.399 7.400 7.321 7.321 220,022 -0.05(-0.71%)
Sep 25, 2018 7.378 7.391 7.352 7.373 148,849 +0.02(+0.21%)
Sep 24, 2018 7.457 7.504 7.334 7.358 258,708 -0.09(-1.19%)
Sep 21, 2018 7.290 7.457 7.284 7.446 678,407 +0.15(+2.07%)
Sep 20, 2018 7.290 7.311 7.232 7.295 169,542 +0.01(+0.14%)
Sep 19, 2018 7.410 7.415 7.279 7.284 242,354 -0.13(-1.76%)
Sep 18, 2018 7.519 7.530 7.410 7.415 231,308 -0.10(-1.39%)
Sep 17, 2018 7.509 7.530 7.472 7.519 227,128 +0.02(+0.21%)
Sep 14, 2018 7.545 7.587 7.410 7.504 163,277 -0.04(-0.55%)
Sep 13, 2018 7.566 7.592 7.524 7.545 147,984 -0.02(-0.21%)
Sep 12, 2018 7.598 7.598 7.514 7.561 133,289 -0.05(-0.62%)
Sep 11, 2018 7.598 7.618 7.571 7.608 143,759 +0.02(+0.21%)
Sep 10, 2018 7.629 7.639 7.592 7.592 123,916 -0.02(-0.27%)
Sep 07, 2018 7.676 7.676 7.592 7.613 110,768 -0.05(-0.61%)
Sep 06, 2018 7.624 7.691 7.603 7.660 173,551 +0.02(+0.20%)
Sep 05, 2018 7.582 7.650 7.582 7.645 127,406 +0.07(+0.90%)
Sep 04, 2018 7.639 7.655 7.566 7.577 130,769 -0.05(-0.68%)
Aug 31, 2018 7.629 7.629 7.629 0 -0.02(-0.27%)
Aug 30, 2018 7.608 7.686 7.592 7.650 195,550 +0.04(+0.55%)
Aug 29, 2018 7.577 7.618 7.566 7.608 186,991 +0.03(+0.41%)
Aug 28, 2018 7.530 7.601 7.524 7.577 188,746 +0.05(+0.62%)
Aug 27, 2018 7.530 7.556 7.488 7.530 129,623 +0.03(+0.42%)
Aug 24, 2018 7.514 7.519 7.483 7.498 112,684 -0.02(-0.21%)
Aug 23, 2018 7.509 7.519 7.488 7.514 65,677 +0.02(+0.21%)
Aug 22, 2018 7.514 7.551 7.471 7.498 296,592 -0.02(-0.21%)
Aug 21, 2018 7.431 7.530 7.431 7.514 257,660 +0.10(+1.41%)
Aug 20, 2018 7.378 7.425 7.368 7.410 148,471 +0.04(+0.50%)
Aug 17, 2018 7.352 7.376 7.321 7.373 166,918 +0.03(+0.36%)
Aug 16, 2018 7.347 7.358 7.311 7.347 68,678 +0.02(+0.28%)
Aug 15, 2018 7.321 7.368 7.290 7.326 112,799 +0.01(+0.14%)
Aug 14, 2018 7.305 7.331 7.284 7.316 129,374 +0.03(+0.36%)
Aug 13, 2018 7.279 7.311 7.240 7.290 121,823 +0.04(+0.50%)
Aug 10, 2018 7.206 7.284 7.191 7.253 113,259 +0.02(+0.29%)
Aug 09, 2018 7.217 7.243 7.196 7.232 252,469 +0.03(+0.43%)
Aug 08, 2018 7.290 7.290 7.196 7.201 309,169 -0.09(-1.22%)
Aug 07, 2018 7.347 7.368 7.274 7.290 154,776 -0.08(-1.06%)
Aug 06, 2018 7.311 7.368 7.305 7.368 143,452 +0.05(+0.64%)
Aug 03, 2018 7.384 7.415 7.311 7.321 118,242 -0.08(-1.06%)
Aug 02, 2018 7.352 7.415 7.344 7.399 148,082 +0.04(+0.57%)
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.