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 (%)
Dec 31, 2014 4.516 4.454 4.454 4.454 523,207 -0.05(-1.03%)
Dec 30, 2014 4.470 4.528 4.442 4.501 386,029 +0.00(+0.00%)
Dec 29, 2014 4.466 4.536 4.456 4.501 387,926 +0.02(+0.43%)
Dec 26, 2014 4.496 4.515 4.474 4.481 272,216 -0.00(-0.08%)
Dec 24, 2014 4.500 4.485 4.485 4.485 303,867 -0.03(-0.59%)
Dec 23, 2014 4.500 4.512 4.466 4.512 284,811 +0.04(+0.85%)
Dec 22, 2014 4.519 4.557 4.456 4.474 436,502 -0.03(-0.76%)
Dec 19, 2014 4.500 4.550 4.481 4.508 515,679 +0.01(+0.17%)
Dec 18, 2014 4.523 4.528 4.462 4.500 617,119 +0.02(+0.42%)
Dec 17, 2014 4.390 4.481 4.367 4.481 490,998 +0.11(+2.52%)
Dec 16, 2014 4.394 4.440 4.367 4.371 411,697 -0.02(-0.52%)
Dec 15, 2014 4.493 4.493 4.379 4.394 435,643 -0.07(-1.62%)
Dec 12, 2014 4.500 4.534 4.466 4.466 222,897 -0.08(-1.75%)
Dec 11, 2014 4.523 4.572 4.519 4.546 616,602 +0.04(+0.93%)
Dec 10, 2014 4.569 4.591 4.493 4.504 423,570 -0.08(-1.74%)
Dec 09, 2014 4.489 4.599 4.481 4.584 478,048 +0.07(+1.60%)
Dec 08, 2014 4.512 4.537 4.481 4.512 461,420 +0.00(+0.00%)
Dec 05, 2014 4.531 4.550 4.504 4.512 320,221 -0.03(-0.59%)
Dec 04, 2014 4.542 4.553 4.504 4.538 343,865 -0.01(-0.25%)
Dec 03, 2014 4.534 4.565 4.531 4.550 205,002 +0.01(+0.17%)
Dec 02, 2014 4.489 4.550 4.489 4.542 125,009 +0.05(+1.10%)
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.