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 )

6.780 -0.110 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2018 7.629 7.629 7.629 0 -0.02(-0.27%)
Aug 30, 2018 7.608 7.686 7.592 7.650 195,550 +0.04(+0.55%)
Aug 29, 2018 7.577 7.618 7.566 7.608 186,991 +0.03(+0.41%)
Aug 28, 2018 7.530 7.601 7.524 7.577 188,746 +0.05(+0.62%)
Aug 27, 2018 7.530 7.556 7.488 7.530 129,623 +0.03(+0.42%)
Aug 24, 2018 7.514 7.519 7.483 7.498 112,684 -0.02(-0.21%)
Aug 23, 2018 7.509 7.519 7.488 7.514 65,677 +0.02(+0.21%)
Aug 22, 2018 7.514 7.551 7.471 7.498 296,592 -0.02(-0.21%)
Aug 21, 2018 7.431 7.530 7.431 7.514 257,660 +0.10(+1.41%)
Aug 20, 2018 7.378 7.425 7.368 7.410 148,471 +0.04(+0.50%)
Aug 17, 2018 7.352 7.376 7.321 7.373 166,918 +0.03(+0.36%)
Aug 16, 2018 7.347 7.358 7.311 7.347 68,678 +0.02(+0.28%)
Aug 15, 2018 7.321 7.368 7.290 7.326 112,799 +0.01(+0.14%)
Aug 14, 2018 7.305 7.331 7.284 7.316 129,374 +0.03(+0.36%)
Aug 13, 2018 7.279 7.311 7.240 7.290 121,823 +0.04(+0.50%)
Aug 10, 2018 7.206 7.284 7.191 7.253 113,259 +0.02(+0.29%)
Aug 09, 2018 7.217 7.243 7.196 7.232 252,469 +0.03(+0.43%)
Aug 08, 2018 7.290 7.290 7.196 7.201 309,169 -0.09(-1.22%)
Aug 07, 2018 7.347 7.368 7.274 7.290 154,776 -0.08(-1.06%)
Aug 06, 2018 7.311 7.368 7.305 7.368 143,452 +0.05(+0.64%)
Aug 03, 2018 7.384 7.415 7.311 7.321 118,242 -0.08(-1.06%)
Aug 02, 2018 7.352 7.415 7.344 7.399 148,082 +0.04(+0.57%)
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.