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 (%)
Sep 30, 2016 5.691 5.727 5.668 5.696 247,672 +0.02(+0.40%)
Sep 29, 2016 5.673 5.691 5.619 5.673 325,638 -0.03(-0.48%)
Sep 28, 2016 5.619 5.700 5.601 5.700 338,905 +0.08(+1.45%)
Sep 27, 2016 5.605 5.628 5.566 5.619 308,708 +0.03(+0.55%)
Sep 26, 2016 5.641 5.667 5.583 5.588 242,502 -0.05(-0.94%)
Sep 23, 2016 5.716 5.738 5.641 5.641 379,922 -0.10(-1.77%)
Sep 22, 2016 5.614 5.752 5.614 5.743 331,732 +0.14(+2.45%)
Sep 21, 2016 5.557 5.628 5.520 5.605 176,700 +0.05(+0.88%)
Sep 20, 2016 5.574 5.588 5.512 5.557 589,978 +0.03(+0.48%)
Sep 19, 2016 5.512 5.574 5.512 5.530 418,592 +0.02(+0.40%)
Sep 16, 2016 5.548 5.619 5.481 5.508 1,072,252 -0.01(-0.24%)
Sep 15, 2016 5.411 5.526 5.380 5.521 536,410 +0.13(+2.38%)
Sep 14, 2016 5.490 5.543 5.371 5.393 979,038 -0.08(-1.38%)
Sep 13, 2016 5.495 5.499 5.450 5.468 348,045 -0.06(-1.12%)
Sep 12, 2016 5.450 5.539 5.375 5.530 303,274 +0.06(+1.13%)
Sep 09, 2016 5.628 5.628 5.464 5.468 473,404 -0.19(-3.29%)
Sep 08, 2016 5.645 5.663 5.601 5.654 297,334 +0.01(+0.16%)
Sep 07, 2016 5.663 5.685 5.628 5.645 552,277 -0.00(-0.08%)
Sep 06, 2016 5.614 5.698 5.535 5.650 528,984 +0.05(+0.87%)
Sep 02, 2016 5.552 5.601 5.601 5.601 475,419 +0.05(+0.88%)
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.