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 (%)
Nov 29, 2013	4.627	4.652	4.567	4.602	418,887	-0.02(-0.46%)
Nov 27, 2013	4.648	4.652	4.609	4.623	380,109	-0.01(-0.23%)
Nov 26, 2013	4.599	4.666	4.599	4.634	787,525	+0.04(+0.76%)
Nov 25, 2013	4.662	4.666	4.599	4.599	428,839	-0.06(-1.35%)
Nov 22, 2013	4.630	4.673	4.564	4.662	585,010	+0.05(+0.99%)
Nov 21, 2013	4.620	4.729	4.595	4.616	693,938	+0.00(+0.00%)
Nov 20, 2013	4.609	4.630	4.578	4.616	504,556	+0.04(+0.77%)
Nov 19, 2013	4.616	4.673	4.560	4.581	932,098	-0.05(-1.06%)
Nov 18, 2013	4.753	4.767	4.599	4.630	1,097,742	-0.12(-2.58%)
Nov 15, 2013	4.799	4.823	4.725	4.753	760,384	-0.04(-0.88%)
Nov 14, 2013	4.736	4.894	4.711	4.795	1,789,622	+0.22(+4.75%)
Nov 12, 2013	4.581	4.620	4.515	4.578	1,207,479	+0.01(+0.15%)
Nov 11, 2013	4.560	4.620	4.525	4.571	1,179,870	+0.01(+0.15%)
Nov 08, 2013	4.497	4.571	4.392	4.564	1,183,647	+0.05(+1.17%)
Nov 07, 2013	4.581	4.595	4.448	4.511	712,943	-0.05(-1.08%)
Nov 06, 2013	4.469	4.588	4.452	4.560	1,150,326	+0.12(+2.77%)
Nov 05, 2013	4.438	4.455	4.350	4.438	561,840	-0.01(-0.16%)
Nov 04, 2013	4.406	4.469	4.392	4.445	443,354	+0.06(+1.44%)

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.