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 (%)
Nov 30, 2018 7.614 7.635 7.534 7.609 225,778 -0.03(-0.35%)
Nov 29, 2018 7.630 7.673 7.603 7.635 133,554 +0.01(+0.07%)
Nov 28, 2018 7.555 7.657 7.529 7.630 216,456 +0.07(+0.92%)
Nov 27, 2018 7.603 7.603 7.539 7.561 136,050 -0.02(-0.28%)
Nov 26, 2018 7.571 7.614 7.545 7.582 163,018 +0.03(+0.35%)
Nov 23, 2018 7.481 7.582 7.476 7.555 130,061 +0.04(+0.57%)
Nov 21, 2018 7.513 7.513 7.513 0 +0.05(+0.64%)
Nov 20, 2018 7.555 7.566 7.406 7.465 205,976 -0.12(-1.62%)
Nov 19, 2018 7.619 7.670 7.534 7.587 139,376 -0.04(-0.56%)
Nov 16, 2018 7.609 7.630 7.515 7.630 355,464 +0.00(+0.00%)
Nov 15, 2018 7.726 7.726 7.571 7.630 220,412 -0.13(-1.65%)
Nov 14, 2018 7.806 7.806 7.694 7.758 184,563 -0.02(-0.21%)
Nov 13, 2018 7.763 7.833 7.710 7.774 163,842 +0.03(+0.34%)
Nov 12, 2018 7.774 7.833 7.747 7.747 268,749 -0.02(-0.21%)
Nov 09, 2018 7.742 7.801 7.721 7.763 202,693 +0.02(+0.21%)
Nov 08, 2018 7.726 7.769 7.683 7.747 209,975 +0.02(+0.28%)
Nov 07, 2018 7.721 7.742 7.657 7.726 165,246 +0.03(+0.35%)
Nov 06, 2018 7.710 7.710 7.646 7.699 108,484 -0.02(-0.21%)
Nov 05, 2018 7.737 7.755 7.662 7.715 140,265 +0.01(+0.14%)
Nov 02, 2018 7.673 7.715 7.635 7.705 191,808 +0.06(+0.77%)
Nov 01, 2018 7.726 7.737 7.587 7.646 191,556 -0.06(-0.83%)
Oct 31, 2018 7.619 7.790 7.582 7.710 331,653 +0.14(+1.83%)
Oct 30, 2018 7.289 7.582 7.289 7.571 252,164 +0.15(+2.01%)
Oct 29, 2018 7.433 7.507 7.358 7.422 212,118 +0.04(+0.58%)
Oct 26, 2018 7.390 7.449 7.273 7.380 165,720 -0.09(-1.14%)
Oct 25, 2018 7.401 7.476 7.342 7.465 169,350 +0.10(+1.30%)
Oct 24, 2018 7.465 7.465 7.364 7.369 297,794 -0.05(-0.65%)
Oct 23, 2018 7.406 7.460 7.321 7.417 181,878 -0.05(-0.64%)
Oct 22, 2018 7.438 7.507 7.422 7.465 121,760 +0.04(+0.50%)
Oct 19, 2018 7.433 7.502 7.412 7.428 171,163 -0.02(-0.21%)
Oct 18, 2018 7.566 7.582 7.422 7.444 131,711 -0.12(-1.62%)
Oct 17, 2018 7.529 7.582 7.454 7.566 193,540 +0.04(+0.50%)
Oct 16, 2018 7.390 7.539 7.337 7.529 274,101 +0.18(+2.39%)
Oct 15, 2018 7.209 7.401 7.209 7.353 270,166 +0.14(+2.00%)
Oct 12, 2018 7.268 7.278 7.177 7.209 203,819 -0.01(-0.07%)
Oct 11, 2018 7.300 7.326 7.209 7.214 186,934 -0.10(-1.31%)
Oct 10, 2018 7.390 7.449 7.305 7.310 237,455 -0.10(-1.29%)
Oct 09, 2018 7.422 7.449 7.324 7.406 308,248 +0.09(+1.24%)
Oct 08, 2018 7.262 7.340 7.262 7.316 147,891 +0.04(+0.59%)
Oct 05, 2018 7.284 7.316 7.225 7.273 152,583 -0.01(-0.07%)
Oct 04, 2018 7.316 7.316 7.246 7.278 152,759 -0.03(-0.44%)
Oct 03, 2018 7.342 7.393 7.302 7.310 191,868 -0.03(-0.36%)
Oct 02, 2018 7.332 7.353 7.268 7.337 156,075 -0.02(-0.22%)
Oct 01, 2018 7.460 7.465 7.316 7.353 187,196 -0.09(-1.22%)
Sep 28, 2018 7.374 7.449 7.321 7.444 168,723 +0.07(+1.01%)
Sep 27, 2018 7.326 7.401 7.310 7.369 169,831 +0.05(+0.65%)
Sep 26, 2018 7.399 7.400 7.321 7.321 220,022 -0.05(-0.71%)
Sep 25, 2018 7.378 7.391 7.352 7.373 148,849 +0.02(+0.21%)
Sep 24, 2018 7.457 7.504 7.334 7.358 258,708 -0.09(-1.19%)
Sep 21, 2018 7.290 7.457 7.284 7.446 678,407 +0.15(+2.07%)
Sep 20, 2018 7.290 7.311 7.232 7.295 169,542 +0.01(+0.14%)
Sep 19, 2018 7.410 7.415 7.279 7.284 242,354 -0.13(-1.76%)
Sep 18, 2018 7.519 7.530 7.410 7.415 231,308 -0.10(-1.39%)
Sep 17, 2018 7.509 7.530 7.472 7.519 227,128 +0.02(+0.21%)
Sep 14, 2018 7.545 7.587 7.410 7.504 163,277 -0.04(-0.55%)
Sep 13, 2018 7.566 7.592 7.524 7.545 147,984 -0.02(-0.21%)
Sep 12, 2018 7.598 7.598 7.514 7.561 133,289 -0.05(-0.62%)
Sep 11, 2018 7.598 7.618 7.571 7.608 143,759 +0.02(+0.21%)
Sep 10, 2018 7.629 7.639 7.592 7.592 123,916 -0.02(-0.27%)
Sep 07, 2018 7.676 7.676 7.592 7.613 110,768 -0.05(-0.61%)
Sep 06, 2018 7.624 7.691 7.603 7.660 173,551 +0.02(+0.20%)
Sep 05, 2018 7.582 7.650 7.582 7.645 127,406 +0.07(+0.90%)
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.