Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

7.370 -0.440 (-5.63%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.572	4.572	4.533	4.552	274,958	-0.02(-0.51%)
May 28, 2015	4.576	4.587	4.533	4.576	122,080	-0.02(-0.34%)
May 27, 2015	4.548	4.599	4.537	4.591	139,907	+0.04(+0.94%)
May 26, 2015	4.552	4.576	4.517	4.548	289,507	-0.03(-0.60%)
May 22, 2015	4.587	4.576	4.576	4.576	148,435	-0.02(-0.34%)
May 21, 2015	4.654	4.654	4.580	4.591	231,991	-0.06(-1.34%)
May 20, 2015	4.646	4.689	4.634	4.654	497,125	+0.01(+0.17%)
May 19, 2015	4.654	4.654	4.615	4.646	296,850	+0.00(+0.00%)
May 18, 2015	4.638	4.654	4.619	4.646	418,943	+0.00(+0.08%)
May 15, 2015	4.603	4.654	4.591	4.642	524,465	+0.04(+0.76%)
May 14, 2015	4.587	4.611	4.583	4.607	681,927	+0.05(+1.03%)
May 13, 2015	4.537	4.592	4.537	4.560	247,815	+0.02(+0.34%)
May 12, 2015	4.494	4.564	4.447	4.544	341,426	+0.02(+0.52%)
May 11, 2015	4.533	4.548	4.517	4.521	316,904	+0.00(+0.00%)
May 08, 2015	4.501	4.521	4.478	4.521	304,525	+0.05(+1.14%)
May 07, 2015	4.419	4.513	4.404	4.470	492,081	+0.07(+1.51%)
May 06, 2015	4.423	4.454	4.376	4.404	306,931	+0.00(+0.09%)
May 05, 2015	4.439	4.454	4.384	4.400	370,433	-0.04(-0.79%)
May 04, 2015	4.439	4.454	4.415	4.435	161,111	+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.