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 )

6.855 +0.075 (+1.11%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
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%)
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.