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 )

6.910 +0.130 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2014 4.785 4.846 4.731 4.767 1,033,945 -0.06(-1.26%)
Jan 30, 2014 4.770 4.881 4.750 4.828 1,095,960 +0.07(+1.43%)
Jan 29, 2014 4.749 4.770 4.720 4.760 704,190 +0.01(+0.15%)
Jan 28, 2014 4.756 4.796 4.720 4.753 602,067 +0.00(+0.00%)
Jan 27, 2014 4.796 4.817 4.692 4.753 490,419 -0.02(-0.37%)
Jan 24, 2014 4.799 4.810 4.749 4.770 576,673 -0.03(-0.67%)
Jan 23, 2014 4.749 4.835 4.749 4.803 753,269 +0.05(+0.98%)
Jan 22, 2014 4.778 4.778 4.720 4.756 703,057 -0.00(-0.08%)
Jan 21, 2014 4.742 4.760 4.670 4.760 623,907 +0.04(+0.76%)
Jan 17, 2014 4.753 4.724 4.724 4.724 391,210 -0.05(-1.05%)
Jan 16, 2014 4.760 4.792 4.720 4.774 521,196 +0.03(+0.53%)
Jan 15, 2014 4.742 4.774 4.738 4.749 307,339 +0.01(+0.15%)
Jan 14, 2014 4.799 4.799 4.731 4.742 567,806 -0.05(-1.04%)
Jan 13, 2014 4.796 4.817 4.756 4.792 690,261 -0.00(-0.07%)
Jan 10, 2014 4.817 4.842 4.785 4.796 310,272 -0.01(-0.15%)
Jan 09, 2014 4.853 4.853 4.796 4.803 376,163 -0.05(-0.96%)
Jan 08, 2014 4.774 4.849 4.756 4.849 461,804 +0.06(+1.35%)
Jan 07, 2014 4.774 4.813 4.731 4.785 1,312,295 +0.01(+0.22%)
Jan 06, 2014 4.767 4.778 4.728 4.774 505,934 +0.03(+0.60%)
Jan 03, 2014 4.720 4.770 4.678 4.745 360,252 +0.02(+0.45%)
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.