Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	4.325	4.388	4.311	4.374	1,008,188	+0.02(+0.40%)
Sep 26, 2013	4.357	4.399	4.276	4.357	1,084,980	+0.00(+0.08%)
Sep 25, 2013	4.357	4.408	4.319	4.353	1,331,106	+0.01(+0.24%)
Sep 24, 2013	4.353	4.391	4.319	4.343	905,121	-0.02(-0.47%)
Sep 23, 2013	4.329	4.395	4.302	4.364	901,192	+0.02(+0.48%)
Sep 20, 2013	4.353	4.367	4.257	4.343	1,558,343	-0.01(-0.32%)
Sep 19, 2013	4.443	4.470	4.305	4.357	1,141,277	-0.07(-1.55%)
Sep 18, 2013	4.371	4.474	4.336	4.426	730,743	+0.07(+1.58%)
Sep 17, 2013	4.343	4.360	4.274	4.357	1,129,185	+0.05(+1.12%)
Sep 16, 2013	4.384	4.412	4.271	4.309	997,430	-0.06(-1.34%)
Sep 13, 2013	4.377	4.408	4.360	4.367	458,439	-0.00(-0.08%)
Sep 12, 2013	4.453	4.453	4.346	4.371	1,422,404	-0.08(-1.85%)
Sep 11, 2013	4.384	4.457	4.353	4.453	1,132,907	+0.09(+1.97%)
Sep 10, 2013	4.384	4.405	4.333	4.367	985,074	-0.02(-0.39%)
Sep 09, 2013	4.364	4.463	4.343	4.384	671,292	+0.03(+0.79%)
Sep 06, 2013	4.408	4.419	4.333	4.350	697,622	-0.03(-0.71%)
Sep 05, 2013	4.450	4.450	4.346	4.381	532,651	-0.04(-0.86%)
Sep 04, 2013	4.364	4.419	4.343	4.419	684,361	+0.06(+1.42%)

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.