Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.845 +0.015 (+0.22%)

Streaming Delayed Price Updated: 12:25 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6.587	6.587	6.493	6.502	312,819	-0.07(-1.07%)
Apr 27, 2017	6.578	6.627	6.554	6.573	317,598	+0.00(+0.00%)
Apr 26, 2017	6.535	6.653	6.498	6.573	476,440	+0.05(+0.79%)
Apr 25, 2017	6.512	6.582	6.493	6.521	273,313	+0.02(+0.29%)
Apr 24, 2017	6.531	6.531	6.451	6.502	297,349	+0.02(+0.29%)
Apr 21, 2017	6.516	6.526	6.469	6.484	258,671	-0.03(-0.43%)
Apr 20, 2017	6.493	6.535	6.460	6.512	261,987	+0.02(+0.36%)
Apr 19, 2017	6.507	6.521	6.451	6.488	212,545	-0.01(-0.22%)
Apr 18, 2017	6.516	6.535	6.451	6.502	174,271	-0.01(-0.22%)
Apr 17, 2017	6.484	6.526	6.465	6.516	171,355	+0.06(+0.95%)
Apr 13, 2017	6.404	6.469	6.357	6.455	257,202	+0.05(+0.73%)
Apr 12, 2017	6.441	6.441	6.352	6.408	143,807	-0.03(-0.51%)
Apr 11, 2017	6.375	6.465	6.361	6.441	127,708	+0.06(+0.88%)
Apr 10, 2017	6.394	6.441	6.347	6.385	210,373	-0.04(-0.59%)
Apr 07, 2017	6.305	6.441	6.263	6.422	428,700	+0.11(+1.79%)
Apr 06, 2017	6.258	6.314	6.211	6.310	207,060	+0.05(+0.83%)
Apr 05, 2017	6.291	6.314	6.206	6.258	245,068	-0.01(-0.15%)
Apr 04, 2017	6.225	6.281	6.197	6.267	385,687	+0.05(+0.76%)

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.