Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Cor (NY: ACRE )

6.910 +0.130 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.660 4.683 4.683 4.683 393,352 +0.02(+0.48%)
Aug 28, 2014 4.634 4.668 4.605 4.660 320,704 +0.00(+0.00%)
Aug 27, 2014 4.664 4.679 4.649 4.660 254,603 +0.01(+0.16%)
Aug 26, 2014 4.627 4.675 4.627 4.653 693,975 +0.04(+0.81%)
Aug 25, 2014 4.608 4.638 4.608 4.616 389,682 +0.01(+0.24%)
Aug 22, 2014 4.590 4.623 4.583 4.605 289,591 +0.00(+0.00%)
Aug 21, 2014 4.608 4.608 4.578 4.605 203,957 +0.00(+0.08%)
Aug 20, 2014 4.634 4.634 4.593 4.601 119,616 -0.03(-0.72%)
Aug 19, 2014 4.716 4.716 4.597 4.634 227,235 +0.03(+0.65%)
Aug 18, 2014 4.605 4.638 4.571 4.605 511,285 +0.01(+0.32%)
Aug 15, 2014 4.649 4.649 4.571 4.590 409,863 -0.02(-0.40%)
Aug 14, 2014 4.605 4.623 4.560 4.608 683,478 +0.01(+0.32%)
Aug 13, 2014 4.593 4.593 4.560 4.593 211,557 +0.02(+0.41%)
Aug 12, 2014 4.593 4.601 4.564 4.575 159,661 -0.01(-0.32%)
Aug 11, 2014 4.560 4.616 4.560 4.590 132,841 +0.03(+0.65%)
Aug 08, 2014 4.552 4.582 4.541 4.560 151,874 -0.00(-0.08%)
Aug 07, 2014 4.645 4.709 4.530 4.564 388,061 -0.07(-1.52%)
Aug 06, 2014 4.545 4.642 4.538 4.634 176,309 +0.07(+1.63%)
Aug 05, 2014 4.571 4.582 4.541 4.560 126,200 -0.02(-0.49%)
Aug 04, 2014 4.541 4.590 4.508 4.582 276,492 +0.04(+0.98%)
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.