Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	4.828	4.867	4.806	4.860	883,971	+0.05(+1.12%)
Feb 27, 2014	4.770	4.810	4.763	4.806	362,226	+0.02(+0.45%)
Feb 26, 2014	4.778	4.826	4.770	4.785	241,448	-0.00(-0.07%)
Feb 25, 2014	4.796	4.846	4.770	4.788	651,814	-0.02(-0.37%)
Feb 24, 2014	4.810	4.849	4.797	4.806	983,239	+0.00(+0.07%)
Feb 21, 2014	4.806	4.813	4.728	4.803	587,288	+0.02(+0.37%)
Feb 20, 2014	4.831	4.856	4.742	4.785	553,640	-0.06(-1.18%)
Feb 19, 2014	4.828	4.878	4.810	4.842	743,082	+0.00(+0.07%)
Feb 18, 2014	4.817	4.863	4.817	4.838	721,667	+0.01(+0.30%)
Feb 14, 2014	4.853	4.824	4.824	4.824	482,092	-0.02(-0.44%)
Feb 13, 2014	4.856	4.881	4.821	4.846	993,692	-0.00(-0.07%)
Feb 12, 2014	4.796	4.878	4.788	4.849	1,346,648	+0.04(+0.89%)
Feb 11, 2014	4.756	4.810	4.753	4.806	1,206,260	+0.04(+0.83%)
Feb 10, 2014	4.745	4.788	4.704	4.767	530,953	+0.01(+0.15%)
Feb 07, 2014	4.792	4.807	4.738	4.760	1,322,317	-0.03(-0.67%)
Feb 06, 2014	4.738	4.796	4.713	4.792	811,039	+0.07(+1.44%)
Feb 05, 2014	4.695	4.756	4.670	4.724	721,273	+0.03(+0.53%)
Feb 04, 2014	4.681	4.724	4.649	4.699	401,786	+0.02(+0.46%)

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.