Skip to main content

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

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.