Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.910 +0.130 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.542	4.557	4.519	4.538	133,472	+0.00(+0.08%)
Nov 26, 2014	4.515	4.534	4.534	4.534	177,738	+0.03(+0.76%)
Nov 25, 2014	4.496	4.500	4.478	4.500	210,724	+0.00(+0.00%)
Nov 24, 2014	4.489	4.500	4.474	4.500	249,681	+0.02(+0.34%)
Nov 21, 2014	4.565	4.565	4.485	4.485	190,372	-0.04(-0.92%)
Nov 20, 2014	4.496	4.537	4.485	4.527	241,590	+0.03(+0.76%)
Nov 19, 2014	4.569	4.572	4.492	4.493	184,674	-0.07(-1.58%)
Nov 18, 2014	4.542	4.576	4.531	4.565	268,901	+0.04(+0.84%)
Nov 17, 2014	4.523	4.557	4.500	4.527	209,784	-0.02(-0.50%)
Nov 14, 2014	4.576	4.576	4.542	4.550	258,613	-0.01(-0.25%)
Nov 13, 2014	4.576	4.587	4.546	4.561	235,547	+0.00(+0.00%)
Nov 12, 2014	4.538	4.591	4.531	4.561	347,174	+0.02(+0.50%)
Nov 11, 2014	4.557	4.572	4.523	4.538	629,718	-0.06(-1.32%)
Nov 10, 2014	4.534	4.599	4.505	4.599	676,381	+0.02(+0.50%)
Nov 07, 2014	4.527	4.591	4.515	4.576	372,621	+0.06(+1.26%)
Nov 06, 2014	4.584	4.591	4.515	4.519	456,919	-0.05(-1.16%)
Nov 05, 2014	4.538	4.588	4.538	4.572	154,708	+0.02(+0.42%)
Nov 04, 2014	4.561	4.572	4.523	4.553	305,749	-0.01(-0.25%)

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.