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 )

6.720 -0.190 (-2.75%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 15, 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 (%)
Aug 30, 2019 8.608 8.636 8.528 8.545 182,964 -0.03(-0.33%)
Aug 29, 2019 8.608 8.642 8.511 8.574 214,461 -0.01(-0.13%)
Aug 28, 2019 8.625 8.639 8.585 8.585 138,658 -0.04(-0.46%)
Aug 27, 2019 8.773 8.773 8.619 8.625 185,375 -0.10(-1.18%)
Aug 26, 2019 8.671 8.739 8.642 8.728 163,017 +0.10(+1.19%)
Aug 23, 2019 8.705 8.733 8.614 8.625 228,925 -0.09(-1.05%)
Aug 22, 2019 8.750 8.779 8.682 8.716 134,899 -0.01(-0.07%)
Aug 21, 2019 8.762 8.773 8.676 8.722 262,406 -0.03(-0.39%)
Aug 20, 2019 8.745 8.785 8.705 8.756 170,255 +0.00(+0.00%)
Aug 19, 2019 8.659 8.773 8.659 8.756 340,332 +0.13(+1.45%)
Aug 16, 2019 8.716 8.773 8.625 8.631 350,492 -0.05(-0.59%)
Aug 15, 2019 8.591 8.693 8.557 8.682 282,906 +0.09(+1.06%)
Aug 14, 2019 8.619 8.653 8.574 8.591 334,530 -0.11(-1.25%)
Aug 13, 2019 8.682 8.722 8.631 8.699 171,757 -0.02(-0.20%)
Aug 12, 2019 8.665 8.807 8.602 8.716 231,223 +0.05(+0.59%)
Aug 09, 2019 8.631 8.705 8.616 8.665 225,592 +0.06(+0.73%)
Aug 08, 2019 8.693 8.716 8.534 8.602 815,666 -0.09(-1.05%)
Aug 07, 2019 8.596 8.728 8.562 8.693 208,585 +0.05(+0.53%)
Aug 06, 2019 8.539 8.659 8.522 8.648 289,140 +0.14(+1.68%)
Aug 05, 2019 8.693 8.696 8.443 8.505 327,926 -0.18(-2.04%)
Aug 02, 2019 8.619 8.705 8.551 8.682 280,148 +0.05(+0.59%)
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.