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 )

6.410 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2017 6.508 6.532 6.508 6.518 182,570 -0.01(-0.22%)
Sep 28, 2017 6.420 6.532 6.366 6.532 195,588 +0.11(+1.68%)
Sep 27, 2017 6.434 6.463 6.403 6.425 315,906 +0.01(+0.22%)
Sep 26, 2017 6.401 6.449 6.374 6.410 183,686 +0.03(+0.53%)
Sep 25, 2017 6.324 6.396 6.314 6.377 109,079 +0.05(+0.76%)
Sep 22, 2017 6.358 6.386 6.314 6.329 255,670 -0.03(-0.45%)
Sep 21, 2017 6.329 6.382 6.329 6.358 99,333 +0.01(+0.23%)
Sep 20, 2017 6.319 6.362 6.319 6.343 204,132 +0.02(+0.30%)
Sep 19, 2017 6.314 6.358 6.308 6.324 122,071 +0.01(+0.15%)
Sep 18, 2017 6.242 6.324 6.242 6.314 119,210 +0.08(+1.23%)
Sep 15, 2017 6.271 6.334 6.194 6.238 761,182 -0.03(-0.46%)
Sep 14, 2017 6.242 6.286 6.238 6.266 140,355 +0.03(+0.46%)
Sep 13, 2017 6.295 6.329 6.238 6.238 205,393 -0.06(-0.99%)
Sep 12, 2017 6.300 6.344 6.286 6.300 123,282 +0.01(+0.23%)
Sep 11, 2017 6.262 6.317 6.228 6.286 156,315 +0.04(+0.69%)
Sep 08, 2017 6.228 6.304 6.199 6.242 178,255 +0.02(+0.31%)
Sep 07, 2017 6.223 6.238 6.194 6.223 181,586 +0.01(+0.15%)
Sep 06, 2017 6.233 6.276 6.199 6.214 129,178 -0.02(-0.31%)
Sep 05, 2017 6.353 6.367 6.190 6.233 835,441 -0.12(-1.96%)
Sep 01, 2017 6.329 6.367 6.319 6.358 124,372 +0.03(+0.45%)
Aug 31, 2017 6.314 6.358 6.290 6.329 205,493 +0.03(+0.46%)
Aug 30, 2017 6.334 6.350 6.295 6.300 119,481 -0.02(-0.38%)
Aug 29, 2017 6.410 6.430 6.324 6.324 167,674 -0.08(-1.27%)
Aug 28, 2017 6.401 6.415 6.377 6.406 113,793 +0.01(+0.23%)
Aug 25, 2017 6.386 6.406 6.348 6.391 111,953 +0.03(+0.45%)
Aug 24, 2017 6.353 6.396 6.348 6.362 148,096 +0.01(+0.23%)
Aug 23, 2017 6.295 6.396 6.295 6.348 134,622 +0.03(+0.46%)
Aug 22, 2017 6.310 6.348 6.310 6.319 140,253 +0.02(+0.30%)
Aug 21, 2017 6.310 6.329 6.271 6.300 92,070 -0.01(-0.23%)
Aug 18, 2017 6.262 6.343 6.262 6.314 184,712 +0.01(+0.23%)
Aug 17, 2017 6.362 6.377 6.300 6.300 171,942 -0.10(-1.50%)
Aug 16, 2017 6.358 6.420 6.338 6.396 147,695 +0.01(+0.23%)
Aug 15, 2017 6.367 6.406 6.324 6.382 155,628 +0.02(+0.30%)
Aug 14, 2017 6.300 6.420 6.300 6.362 298,816 +0.07(+1.14%)
Aug 11, 2017 6.329 6.360 6.257 6.290 161,520 -0.04(-0.68%)
Aug 10, 2017 6.377 6.391 6.286 6.334 357,238 -0.04(-0.68%)
Aug 09, 2017 6.334 6.396 6.286 6.377 170,961 -0.03(-0.45%)
Aug 08, 2017 6.425 6.473 6.386 6.406 300,568 -0.02(-0.30%)
Aug 07, 2017 6.358 6.492 6.300 6.425 495,683 +0.13(+2.14%)
Aug 04, 2017 6.276 6.314 6.228 6.290 249,578 +0.02(+0.31%)
Aug 03, 2017 6.190 6.319 6.190 6.271 181,279 +0.09(+1.48%)
Aug 02, 2017 6.194 6.194 6.137 6.180 144,503 -0.01(-0.16%)
Aug 01, 2017 6.151 6.233 6.132 6.190 132,563 +0.05(+0.78%)
Jul 31, 2017 6.204 6.214 6.118 6.142 320,043 -0.06(-1.01%)
Jul 28, 2017 6.151 6.214 6.137 6.204 171,173 +0.05(+0.78%)
Jul 27, 2017 6.194 6.214 6.142 6.156 222,547 -0.03(-0.47%)
Jul 26, 2017 6.228 6.238 6.170 6.185 354,097 -0.04(-0.69%)
Jul 25, 2017 6.276 6.329 6.218 6.228 161,017 -0.07(-1.07%)
Jul 24, 2017 6.214 6.324 6.214 6.295 162,211 +0.08(+1.31%)
Jul 21, 2017 6.233 6.308 6.190 6.214 232,947 +0.02(+0.31%)
Jul 20, 2017 6.190 6.220 6.151 6.194 126,546 +0.00(+0.08%)
Jul 19, 2017 6.166 6.228 6.146 6.190 307,359 +0.02(+0.39%)
Jul 18, 2017 6.223 6.223 6.142 6.166 260,578 -0.05(-0.85%)
Jul 17, 2017 6.209 6.281 6.185 6.218 230,396 +0.05(+0.78%)
Jul 14, 2017 6.194 6.247 6.151 6.170 257,833 -0.02(-0.39%)
Jul 13, 2017 6.238 6.238 6.180 6.194 200,937 -0.04(-0.69%)
Jul 12, 2017 6.286 6.358 6.230 6.238 137,027 -0.01(-0.15%)
Jul 11, 2017 6.166 6.286 6.146 6.247 227,251 +0.09(+1.48%)
Jul 10, 2017 6.262 6.262 6.137 6.156 321,693 -0.11(-1.76%)
Jul 07, 2017 6.266 6.305 6.247 6.266 194,065 -0.00(-0.08%)
Jul 06, 2017 6.305 6.329 6.257 6.271 156,259 -0.07(-1.06%)
Jul 05, 2017 6.382 6.382 6.305 6.338 175,398 -0.04(-0.68%)
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.