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 )

6.950 +0.020 (+0.29%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 21, 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 31, 2016 5.922 5.953 5.894 5.931 423,785 +0.03(+0.46%)
Oct 28, 2016 5.926 5.949 5.858 5.903 202,235 +0.00(+0.08%)
Oct 27, 2016 6.007 6.007 5.863 5.899 473,704 -0.09(-1.43%)
Oct 26, 2016 6.044 6.139 5.967 5.985 316,520 -0.07(-1.19%)
Oct 25, 2016 5.967 6.066 5.967 6.057 396,404 +0.07(+1.21%)
Oct 24, 2016 5.980 6.036 5.944 5.985 286,269 +0.04(+0.68%)
Oct 21, 2016 5.818 5.946 5.812 5.944 334,976 +0.07(+1.23%)
Oct 20, 2016 5.845 5.876 5.804 5.872 150,663 +0.02(+0.39%)
Oct 19, 2016 5.786 5.854 5.768 5.849 153,005 +0.06(+1.09%)
Oct 18, 2016 5.786 5.818 5.754 5.786 115,030 +0.05(+0.79%)
Oct 17, 2016 5.759 5.768 5.723 5.741 151,820 -0.00(-0.08%)
Oct 14, 2016 5.786 5.790 5.736 5.745 200,713 -0.02(-0.39%)
Oct 13, 2016 5.768 5.795 5.736 5.768 218,475 +0.00(+0.00%)
Oct 12, 2016 5.705 5.800 5.673 5.768 364,174 +0.07(+1.19%)
Oct 11, 2016 5.736 5.750 5.687 5.700 293,039 -0.02(-0.32%)
Oct 10, 2016 5.623 5.750 5.623 5.718 288,068 +0.09(+1.61%)
Oct 07, 2016 5.641 5.664 5.601 5.628 228,963 -0.01(-0.24%)
Oct 06, 2016 5.673 5.673 5.586 5.641 276,615 -0.01(-0.16%)
Oct 05, 2016 5.632 5.664 5.605 5.650 263,094 +0.02(+0.32%)
Oct 04, 2016 5.650 5.718 5.628 5.632 440,476 -0.02(-0.32%)
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.