Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.780 -0.110 (-1.60%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	6.258	6.258	6.158	6.158	260,020	-0.09(-1.44%)
Feb 27, 2018	6.338	6.368	6.238	6.248	172,060	-0.08(-1.34%)
Feb 26, 2018	6.388	6.413	6.323	6.333	152,356	-0.03(-0.47%)
Feb 23, 2018	6.298	6.378	6.298	6.363	196,763	+0.07(+1.19%)
Feb 22, 2018			6.278	6.288	191,976	-0.01(-0.08%)
Feb 21, 2018	6.328	6.418	6.293	6.293	304,001	-0.03(-0.47%)
Feb 20, 2018	6.318	6.368	6.298	6.323	412,803	+0.00(+0.00%)
Feb 16, 2018		6.323	6.323	6.323	0	+0.05(+0.88%)
Feb 15, 2018	6.173	6.273	6.168	6.268	193,884	+0.09(+1.54%)
Feb 14, 2018	6.088	6.193	6.063	6.173	211,747	+0.04(+0.65%)
Feb 13, 2018	6.068	6.148	6.048	6.133	168,242	+0.06(+1.07%)
Feb 12, 2018	6.073	6.088	5.978	6.068	215,093	-0.00(-0.08%)
Feb 09, 2018	6.083	6.113	6.008	6.073	383,712	+0.04(+0.66%)
Feb 08, 2018	6.113	6.133	6.028	6.033	314,521	-0.09(-1.47%)
Feb 07, 2018	6.073	6.073	6.073	6.123	274,573	+0.05(+0.82%)
Feb 06, 2018	6.008	6.138	5.978	6.073	455,021	-0.05(-0.82%)
Feb 05, 2018	6.148	6.168	5.983	6.123	578,647	-0.06(-0.97%)
Feb 02, 2018	6.278	6.303	6.168	6.183	322,666	-0.10(-1.59%)

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.