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 )

6.820 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 6.238 6.364 6.097 6.172 329,457 -0.08(-1.27%)
Oct 29, 2020 6.139 6.390 5.873 6.251 471,011 +0.30(+5.13%)
Oct 28, 2020 5.966 6.059 5.867 5.946 399,105 -0.12(-1.97%)
Oct 27, 2020 6.085 6.251 6.032 6.066 209,692 +0.01(+0.22%)
Oct 26, 2020 6.119 6.137 5.976 6.052 375,011 -0.15(-2.46%)
Oct 23, 2020 6.105 6.271 6.072 6.205 191,127 +0.10(+1.63%)
Oct 22, 2020 6.059 6.132 6.039 6.105 192,249 +0.05(+0.77%)
Oct 21, 2020 6.112 6.165 6.032 6.059 215,841 -0.09(-1.40%)
Oct 20, 2020 6.119 6.205 6.099 6.145 336,289 +0.00(+0.00%)
Oct 19, 2020 6.298 6.357 6.119 6.145 262,923 -0.13(-2.01%)
Oct 16, 2020 6.424 6.424 6.238 6.271 313,014 -0.20(-3.07%)
Oct 15, 2020 6.390 6.516 6.304 6.470 354,269 +0.15(+2.41%)
Oct 14, 2020 6.324 6.430 6.231 6.318 239,962 +0.04(+0.63%)
Oct 13, 2020 6.344 6.371 6.271 6.278 290,022 -0.06(-0.94%)
Oct 12, 2020 6.324 6.384 6.245 6.337 173,208 +0.03(+0.42%)
Oct 09, 2020 6.443 6.483 6.241 6.311 252,674 -0.08(-1.24%)
Oct 08, 2020 6.291 6.404 6.257 6.390 274,667 +0.18(+2.88%)
Oct 07, 2020 6.351 6.371 6.105 6.211 311,963 -0.06(-0.95%)
Oct 06, 2020 6.430 6.530 6.271 6.271 348,779 -0.10(-1.56%)
Oct 05, 2020 6.331 6.424 6.290 6.371 288,862 +0.08(+1.26%)
Oct 02, 2020 6.092 6.331 5.999 6.291 350,124 +0.11(+1.71%)
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.