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 (%)
Oct 31, 2014 4.629 4.633 4.589 4.618 247,056 +0.04(+0.83%)
Oct 30, 2014 4.576 4.610 4.538 4.580 502,315 +0.00(+0.08%)
Oct 29, 2014 4.652 4.664 4.572 4.576 364,361 -0.06(-1.31%)
Oct 28, 2014 4.572 4.637 4.534 4.637 266,963 +0.08(+1.75%)
Oct 27, 2014 4.542 4.546 4.546 4.557 289,308 +0.01(+0.25%)
Oct 24, 2014 4.584 4.591 4.531 4.546 140,105 -0.03(-0.58%)
Oct 23, 2014 4.542 4.591 4.527 4.572 297,810 +0.06(+1.35%)
Oct 22, 2014 4.607 4.629 4.508 4.512 391,446 -0.06(-1.25%)
Oct 21, 2014 4.546 4.599 4.515 4.569 434,672 +0.03(+0.67%)
Oct 20, 2014 4.485 4.550 4.485 4.538 252,349 +0.05(+1.19%)
Oct 17, 2014 4.504 4.504 4.466 4.485 275,805 +0.02(+0.34%)
Oct 16, 2014 4.443 4.512 4.440 4.470 549,839 +0.01(+0.26%)
Oct 15, 2014 4.436 4.481 4.409 4.459 371,084 +0.01(+0.26%)
Oct 14, 2014 4.455 4.504 4.421 4.447 389,605 +0.00(+0.00%)
Oct 13, 2014 4.436 4.474 4.409 4.447 378,417 +0.02(+0.43%)
Oct 10, 2014 4.398 4.462 4.386 4.428 633,710 +0.01(+0.26%)
Oct 09, 2014 4.466 4.496 4.417 4.417 245,434 -0.05(-1.02%)
Oct 08, 2014 4.394 4.500 4.333 4.462 394,532 +0.07(+1.56%)
Oct 07, 2014 4.394 4.428 4.390 4.394 218,931 -0.01(-0.17%)
Oct 06, 2014 4.398 4.459 4.383 4.402 256,270 +0.02(+0.35%)
Oct 03, 2014 4.470 4.470 4.379 4.386 425,300 -0.05(-1.20%)
Oct 02, 2014 4.459 4.462 4.394 4.440 313,588 -0.01(-0.17%)
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.