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 )

6.920 -0.070 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2013 4.364 4.385 4.329 4.360 657,349 -0.01(-0.24%)
Oct 30, 2013 4.416 4.431 4.360 4.371 537,643 -0.04(-0.87%)
Oct 29, 2013 4.445 4.462 4.395 4.409 368,327 -0.04(-0.79%)
Oct 28, 2013 4.483 4.497 4.413 4.445 481,183 -0.05(-1.09%)
Oct 25, 2013 4.501 4.518 4.455 4.494 280,623 +0.01(+0.16%)
Oct 24, 2013 4.469 4.488 4.406 4.487 765,726 +0.02(+0.39%)
Oct 23, 2013 4.392 4.483 4.378 4.469 617,537 +0.05(+1.19%)
Oct 22, 2013 4.409 4.455 4.399 4.416 718,368 +0.01(+0.16%)
Oct 21, 2013 4.395 4.409 4.339 4.409 580,312 +0.02(+0.56%)
Oct 18, 2013 4.402 4.427 4.381 4.385 925,413 -0.02(-0.40%)
Oct 17, 2013 4.336 4.409 4.325 4.402 920,236 +0.06(+1.46%)
Oct 16, 2013 4.360 4.409 4.325 4.339 2,463,280 +0.01(+0.16%)
Oct 15, 2013 4.374 4.483 4.325 4.332 588,825 -0.03(-0.72%)
Oct 14, 2013 4.367 4.392 4.332 4.364 382,053 -0.02(-0.48%)
Oct 11, 2013 4.364 4.459 4.364 4.385 480,915 -0.00(-0.08%)
Oct 10, 2013 4.343 4.441 4.332 4.388 887,915 +0.07(+1.71%)
Oct 09, 2013 4.332 4.381 4.315 4.315 447,388 -0.02(-0.40%)
Oct 08, 2013 4.395 4.420 4.280 4.332 962,275 -0.06(-1.36%)
Oct 07, 2013 4.431 4.483 4.385 4.392 489,678 -0.06(-1.34%)
Oct 04, 2013 4.388 4.504 4.388 4.452 877,251 +0.05(+1.20%)
Oct 03, 2013 4.385 4.445 4.353 4.399 939,752 +0.01(+0.16%)
Oct 02, 2013 4.371 4.469 4.360 4.392 1,050,783 -0.00(-0.08%)
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.