Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.820 -0.010 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.908	8.932	8.844	8.867	316,346	-0.03(-0.33%)
Sep 27, 2019	9.001	9.019	8.872	8.897	307,090	-0.09(-1.04%)
Sep 26, 2019	8.933	9.001	8.904	8.990	399,814	+0.07(+0.83%)
Sep 25, 2019	8.904	8.990	8.899	8.916	265,142	+0.02(+0.19%)
Sep 24, 2019	8.984	9.030	8.893	8.899	495,695	-0.09(-0.95%)
Sep 23, 2019	8.978	9.024	8.938	8.984	305,219	+0.02(+0.25%)
Sep 20, 2019	8.904	9.010	8.904	8.961	581,873	+0.07(+0.77%)
Sep 19, 2019	8.910	8.995	8.893	8.893	479,636	-0.01(-0.13%)
Sep 18, 2019	8.904	8.927	8.870	8.904	156,555	-0.01(-0.13%)
Sep 17, 2019	8.910	8.933	8.864	8.916	202,968	+0.01(+0.13%)
Sep 16, 2019	8.893	8.921	8.859	8.904	213,546	-0.01(-0.06%)
Sep 13, 2019	8.916	8.933	8.870	8.910	156,300	-0.01(-0.06%)
Sep 12, 2019	8.950	8.950	8.870	8.916	299,583	-0.01(-0.13%)
Sep 11, 2019	8.870	8.933	8.864	8.927	289,926	+0.06(+0.71%)
Sep 10, 2019	8.859	8.984	8.853	8.864	270,787	+0.00(+0.00%)
Sep 09, 2019	8.745	8.870	8.730	8.864	366,906	+0.15(+1.70%)
Sep 06, 2019	8.722	8.739	8.688	8.716	216,119	+0.00(+0.00%)
Sep 05, 2019	8.739	8.785	8.682	8.716	244,697	+0.02(+0.20%)
Sep 04, 2019	8.688	8.728	8.619	8.699	239,180	+0.06(+0.66%)

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.