Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.960 +0.030 (+0.43%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	9.100	9.130	9.054	9.106	223,447	+0.03(+0.32%)
Nov 27, 2019	9.025	9.083	9.000	9.077	176,903	+0.06(+0.65%)
Nov 26, 2019	8.966	9.031	8.961	9.019	256,535	+0.04(+0.45%)
Nov 25, 2019	8.920	9.019	8.920	8.978	245,722	+0.05(+0.59%)
Nov 22, 2019	8.902	8.961	8.897	8.926	212,627	-0.02(-0.26%)
Nov 21, 2019	9.071	9.071	8.902	8.949	287,131	-0.10(-1.16%)
Nov 20, 2019	9.048	9.083	9.007	9.054	318,178	+0.00(+0.00%)
Nov 19, 2019	8.990	9.083	8.990	9.054	280,204	+0.09(+1.04%)
Nov 18, 2019	8.949	9.048	8.932	8.961	253,050	-0.01(-0.06%)
Nov 15, 2019	8.926	8.990	8.885	8.966	256,595	+0.06(+0.65%)
Nov 14, 2019	8.902	8.955	8.879	8.908	310,338	+0.03(+0.39%)
Nov 13, 2019	8.838	8.908	8.821	8.873	200,764	+0.02(+0.20%)
Nov 12, 2019	8.961	8.978	8.850	8.856	596,765	-0.13(-1.43%)
Nov 11, 2019	8.914	9.009	8.914	8.984	313,617	+0.06(+0.72%)
Nov 08, 2019	9.048	9.071	8.819	8.920	597,177	-0.06(-0.65%)
Nov 07, 2019	9.007	9.007	8.920	8.978	187,651	+0.01(+0.06%)
Nov 06, 2019	8.914	8.984	8.914	8.972	212,682	+0.06(+0.72%)
Nov 05, 2019	9.048	9.048	8.873	8.908	420,823	-0.12(-1.35%)
Nov 04, 2019	9.054	9.065	9.013	9.031	492,395	+0.01(+0.13%)

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.