Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.550 -0.110 (-1.65%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.643	4.643	4.604	4.623	270,721	-0.02(-0.51%)
May 28, 2015	4.647	4.659	4.604	4.647	120,199	-0.02(-0.34%)
May 27, 2015	4.619	4.671	4.608	4.663	137,752	+0.04(+0.95%)
May 26, 2015	4.623	4.647	4.588	4.619	285,046	-0.03(-0.60%)
May 22, 2015	4.659	4.647	4.647	4.647	146,148	-0.02(-0.34%)
May 21, 2015	4.727	4.727	4.651	4.663	228,416	-0.06(-1.34%)
May 20, 2015	4.719	4.762	4.707	4.727	489,465	+0.01(+0.17%)
May 19, 2015	4.727	4.727	4.687	4.719	292,276	+0.00(+0.00%)
May 18, 2015	4.711	4.727	4.691	4.719	412,488	+0.00(+0.08%)
May 15, 2015	4.675	4.727	4.663	4.715	516,384	+0.04(+0.76%)
May 14, 2015	4.659	4.683	4.655	4.679	671,419	+0.05(+1.03%)
May 13, 2015	4.608	4.664	4.608	4.631	243,996	+0.02(+0.34%)
May 12, 2015	4.564	4.635	4.516	4.615	336,165	+0.02(+0.52%)
May 11, 2015	4.604	4.619	4.588	4.592	312,021	+0.00(+0.00%)
May 08, 2015	4.572	4.592	4.548	4.592	299,832	+0.05(+1.14%)
May 07, 2015	4.488	4.584	4.473	4.540	484,498	+0.07(+1.51%)
May 06, 2015	4.492	4.524	4.445	4.473	302,201	+0.00(+0.09%)
May 05, 2015	4.508	4.524	4.453	4.469	364,725	-0.04(-0.79%)
May 04, 2015	4.508	4.524	4.484	4.504	158,628	+0.02(+0.44%)

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.