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 28, 2012	5.880	5.928	5.863	5.866	177,158	-0.02(-0.29%)
Sep 27, 2012	5.932	5.932	5.829	5.884	98,148	+0.00(+0.06%)
Sep 26, 2012	5.856	5.897	5.832	5.880	107,850	+0.03(+0.59%)
Sep 25, 2012	6.059	6.059	5.801	5.846	313,089	-0.18(-2.91%)
Sep 24, 2012	5.997	6.069	5.970	6.021	95,711	+0.03(+0.57%)
Sep 21, 2012	6.114	6.114	5.987	5.987	285,639	-0.04(-0.63%)
Sep 20, 2012	6.042	6.062	5.939	6.025	214,007	-0.03(-0.57%)
Sep 19, 2012	6.057	6.080	5.987	6.059	124,324	+0.02(+0.34%)
Sep 18, 2012	6.031	6.073	6.011	6.038	175,344	+0.02(+0.40%)
Sep 17, 2012	5.987	6.021	5.980	6.014	173,451	+0.03(+0.57%)
Sep 14, 2012	5.966	6.031	5.925	5.980	294,655	+0.00(+0.06%)
Sep 13, 2012	5.801	6.004	5.798	5.976	181,366	+0.11(+1.82%)
Sep 12, 2012	5.901	5.921	5.763	5.870	171,374	-0.02(-0.41%)
Sep 11, 2012	5.915	5.932	5.839	5.894	208,796	+0.00(+0.06%)
Sep 10, 2012	5.839	5.897	5.749	5.890	120,125	+0.05(+0.88%)
Sep 07, 2012	5.887	5.899	5.798	5.839	158,282	-0.07(-1.11%)
Sep 06, 2012	5.866	5.935	5.777	5.904	164,482	+0.07(+1.12%)
Sep 05, 2012	5.863	5.935	5.829	5.839	269,598	-0.01(-0.12%)

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.