Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.930 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.508	6.532	6.508	6.518	182,570	-0.01(-0.22%)
Sep 28, 2017	6.420	6.532	6.366	6.532	195,588	+0.11(+1.68%)
Sep 27, 2017	6.434	6.463	6.403	6.425	315,906	+0.01(+0.22%)
Sep 26, 2017	6.401	6.449	6.374	6.410	183,686	+0.03(+0.53%)
Sep 25, 2017	6.324	6.396	6.314	6.377	109,079	+0.05(+0.76%)
Sep 22, 2017	6.358	6.386	6.314	6.329	255,670	-0.03(-0.45%)
Sep 21, 2017	6.329	6.382	6.329	6.358	99,333	+0.01(+0.23%)
Sep 20, 2017	6.319	6.362	6.319	6.343	204,132	+0.02(+0.30%)
Sep 19, 2017	6.314	6.358	6.308	6.324	122,071	+0.01(+0.15%)
Sep 18, 2017	6.242	6.324	6.242	6.314	119,210	+0.08(+1.23%)
Sep 15, 2017	6.271	6.334	6.194	6.238	761,182	-0.03(-0.46%)
Sep 14, 2017	6.242	6.286	6.238	6.266	140,355	+0.03(+0.46%)
Sep 13, 2017	6.295	6.329	6.238	6.238	205,393	-0.06(-0.99%)
Sep 12, 2017	6.300	6.344	6.286	6.300	123,282	+0.01(+0.23%)
Sep 11, 2017	6.262	6.317	6.228	6.286	156,315	+0.04(+0.69%)
Sep 08, 2017	6.228	6.304	6.199	6.242	178,255	+0.02(+0.31%)
Sep 07, 2017	6.223	6.238	6.194	6.223	181,586	+0.01(+0.15%)
Sep 06, 2017	6.233	6.276	6.199	6.214	129,178	-0.02(-0.31%)
Sep 05, 2017	6.353	6.367	6.190	6.233	835,441	-0.12(-1.96%)

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.