Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.830 +0.050 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.204	6.214	6.118	6.142	320,043	-0.06(-1.01%)
Jul 28, 2017	6.151	6.214	6.137	6.204	171,173	+0.05(+0.78%)
Jul 27, 2017	6.194	6.214	6.142	6.156	222,547	-0.03(-0.47%)
Jul 26, 2017	6.228	6.238	6.170	6.185	354,097	-0.04(-0.69%)
Jul 25, 2017	6.276	6.329	6.218	6.228	161,017	-0.07(-1.07%)
Jul 24, 2017	6.214	6.324	6.214	6.295	162,211	+0.08(+1.31%)
Jul 21, 2017	6.233	6.308	6.190	6.214	232,947	+0.02(+0.31%)
Jul 20, 2017	6.190	6.220	6.151	6.194	126,546	+0.00(+0.08%)
Jul 19, 2017	6.166	6.228	6.146	6.190	307,359	+0.02(+0.39%)
Jul 18, 2017	6.223	6.223	6.142	6.166	260,578	-0.05(-0.85%)
Jul 17, 2017	6.209	6.281	6.185	6.218	230,396	+0.05(+0.78%)
Jul 14, 2017	6.194	6.247	6.151	6.170	257,833	-0.02(-0.39%)
Jul 13, 2017	6.238	6.238	6.180	6.194	200,937	-0.04(-0.69%)
Jul 12, 2017	6.286	6.358	6.230	6.238	137,027	-0.01(-0.15%)
Jul 11, 2017	6.166	6.286	6.146	6.247	227,251	+0.09(+1.48%)
Jul 10, 2017	6.262	6.262	6.137	6.156	321,693	-0.11(-1.76%)
Jul 07, 2017	6.266	6.305	6.247	6.266	194,065	-0.00(-0.08%)
Jul 06, 2017	6.305	6.329	6.257	6.271	156,259	-0.07(-1.06%)
Jul 05, 2017	6.382	6.382	6.305	6.338	175,398	-0.04(-0.68%)

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.