Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.850 +0.080 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.374	7.449	7.321	7.444	168,723	+0.07(+1.01%)
Sep 27, 2018	7.326	7.401	7.310	7.369	169,831	+0.05(+0.65%)
Sep 26, 2018	7.399	7.400	7.321	7.321	220,022	-0.05(-0.71%)
Sep 25, 2018	7.378	7.391	7.352	7.373	148,849	+0.02(+0.21%)
Sep 24, 2018	7.457	7.504	7.334	7.358	258,708	-0.09(-1.19%)
Sep 21, 2018	7.290	7.457	7.284	7.446	678,407	+0.15(+2.07%)
Sep 20, 2018	7.290	7.311	7.232	7.295	169,542	+0.01(+0.14%)
Sep 19, 2018	7.410	7.415	7.279	7.284	242,354	-0.13(-1.76%)
Sep 18, 2018	7.519	7.530	7.410	7.415	231,308	-0.10(-1.39%)
Sep 17, 2018	7.509	7.530	7.472	7.519	227,128	+0.02(+0.21%)
Sep 14, 2018	7.545	7.587	7.410	7.504	163,277	-0.04(-0.55%)
Sep 13, 2018	7.566	7.592	7.524	7.545	147,984	-0.02(-0.21%)
Sep 12, 2018	7.598	7.598	7.514	7.561	133,289	-0.05(-0.62%)
Sep 11, 2018	7.598	7.618	7.571	7.608	143,759	+0.02(+0.21%)
Sep 10, 2018	7.629	7.639	7.592	7.592	123,916	-0.02(-0.27%)
Sep 07, 2018	7.676	7.676	7.592	7.613	110,768	-0.05(-0.61%)
Sep 06, 2018	7.624	7.691	7.603	7.660	173,551	+0.02(+0.20%)
Sep 05, 2018	7.582	7.650	7.582	7.645	127,406	+0.07(+0.90%)

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.