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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 4.504 4.504 4.440 4.440 931,297 -0.06(-1.35%)
Sep 29, 2014 4.527 4.527 4.474 4.500 441,702 -0.05(-1.00%)
Sep 26, 2014 4.508 4.553 4.481 4.546 297,631 +0.04(+0.93%)
Sep 25, 2014 4.512 4.534 4.467 4.504 416,509 +0.00(+0.00%)
Sep 24, 2014 4.504 4.523 4.493 4.504 411,490 +0.00(+0.08%)
Sep 23, 2014 4.523 4.523 4.497 4.500 341,003 -0.02(-0.41%)
Sep 22, 2014 4.519 4.537 4.508 4.519 293,645 +0.00(+0.00%)
Sep 19, 2014 4.578 4.582 4.512 4.519 1,023,369 -0.06(-1.30%)
Sep 18, 2014 4.601 4.601 4.556 4.578 231,421 -0.01(-0.16%)
Sep 17, 2014 4.601 4.627 4.567 4.586 150,931 -0.03(-0.56%)
Sep 16, 2014 4.578 4.616 4.560 4.612 239,533 +0.05(+1.06%)
Sep 15, 2014 4.627 4.627 4.556 4.564 475,085 -0.05(-1.05%)
Sep 12, 2014 4.649 4.649 4.601 4.612 370,918 -0.03(-0.64%)
Sep 11, 2014 4.631 4.660 4.619 4.642 177,194 +0.01(+0.32%)
Sep 10, 2014 4.634 4.653 4.616 4.627 195,834 -0.01(-0.16%)
Sep 09, 2014 4.668 4.686 4.619 4.634 726,524 -0.05(-1.03%)
Sep 08, 2014 4.668 4.690 4.664 4.683 257,023 +0.01(+0.16%)
Sep 05, 2014 4.660 4.694 4.649 4.675 251,879 +0.00(+0.08%)
Sep 04, 2014 4.679 4.701 4.679 4.671 252,420 +0.01(+0.24%)
Sep 03, 2014 4.686 4.697 4.649 4.660 487,353 -0.01(-0.24%)
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.