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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 6.258 6.258 6.158 6.158 260,020 -0.09(-1.44%)
Feb 27, 2018 6.338 6.368 6.238 6.248 172,060 -0.08(-1.34%)
Feb 26, 2018 6.388 6.413 6.323 6.333 152,356 -0.03(-0.47%)
Feb 23, 2018 6.298 6.378 6.298 6.363 196,763 +0.07(+1.19%)
Feb 22, 2018 6.278 6.288 191,976 -0.01(-0.08%)
Feb 21, 2018 6.328 6.418 6.293 6.293 304,001 -0.03(-0.47%)
Feb 20, 2018 6.318 6.368 6.298 6.323 412,803 +0.00(+0.00%)
Feb 16, 2018 6.323 6.323 6.323 0 +0.05(+0.88%)
Feb 15, 2018 6.173 6.273 6.168 6.268 193,884 +0.09(+1.54%)
Feb 14, 2018 6.088 6.193 6.063 6.173 211,747 +0.04(+0.65%)
Feb 13, 2018 6.068 6.148 6.048 6.133 168,242 +0.06(+1.07%)
Feb 12, 2018 6.073 6.088 5.978 6.068 215,093 -0.00(-0.08%)
Feb 09, 2018 6.083 6.113 6.008 6.073 383,712 +0.04(+0.66%)
Feb 08, 2018 6.113 6.133 6.028 6.033 314,521 -0.09(-1.47%)
Feb 07, 2018 6.073 6.073 6.073 6.123 274,573 +0.05(+0.82%)
Feb 06, 2018 6.008 6.138 5.978 6.073 455,021 -0.05(-0.82%)
Feb 05, 2018 6.148 6.168 5.983 6.123 578,647 -0.06(-0.97%)
Feb 02, 2018 6.278 6.303 6.168 6.183 322,666 -0.10(-1.59%)
Feb 01, 2018 6.328 6.338 6.273 6.283 144,173 -0.05(-0.79%)
Jan 31, 2018 6.423 6.447 6.288 6.333 277,945 -0.07(-1.09%)
Jan 30, 2018 6.438 6.438 6.377 6.403 301,780 -0.04(-0.70%)
Jan 29, 2018 6.522 6.522 6.413 6.448 295,295 -0.09(-1.38%)
Jan 26, 2018 6.612 6.612 6.492 6.537 187,216 -0.06(-0.91%)
Jan 25, 2018 6.627 6.627 6.542 6.597 161,332 -0.02(-0.30%)
Jan 24, 2018 6.622 6.632 6.542 6.617 264,235 +0.00(+0.08%)
Jan 23, 2018 6.572 6.617 6.552 6.612 217,856 +0.03(+0.53%)
Jan 22, 2018 6.542 6.587 6.532 6.577 258,023 +0.04(+0.61%)
Jan 19, 2018 6.473 6.552 6.457 6.537 207,814 +0.05(+0.85%)
Jan 18, 2018 6.482 6.507 6.443 6.482 299,675 +0.01(+0.15%)
Jan 17, 2018 6.473 6.527 6.453 6.473 550,830 +0.03(+0.47%)
Jan 16, 2018 6.453 6.507 6.438 6.443 262,833 +0.00(+0.00%)
Jan 12, 2018 6.443 6.443 6.443 0 -0.02(-0.31%)
Jan 11, 2018 6.373 6.468 6.358 6.463 315,379 +0.10(+1.65%)
Jan 10, 2018 6.398 6.358 267,561 -0.00(-0.08%)
Jan 09, 2018 6.273 6.388 6.263 6.363 318,060 +0.09(+1.43%)
Jan 08, 2018 6.318 6.323 6.248 6.273 338,600 -0.02(-0.32%)
Jan 05, 2018 6.298 6.318 6.253 6.293 206,499 +0.02(+0.32%)
Jan 04, 2018 6.278 6.363 6.248 6.273 231,779 +0.00(+0.00%)
Jan 03, 2018 6.398 6.478 6.273 6.273 313,765 -0.12(-1.88%)
Jan 02, 2018 6.448 6.468 6.373 6.393 329,381 -0.05(-0.85%)
Dec 29, 2017 6.448 6.448 6.448 0 -0.07(-1.15%)
Dec 28, 2017 6.572 6.572 6.497 6.522 320,877 -0.01(-0.15%)
Dec 27, 2017 6.562 6.577 6.503 6.532 230,100 -0.03(-0.45%)
Dec 26, 2017 6.552 6.605 6.540 6.562 95,584 +0.02(+0.37%)
Dec 22, 2017 6.523 6.572 6.522 6.537 114,363 +0.01(+0.23%)
Dec 21, 2017 6.474 6.557 6.474 6.523 180,879 +0.05(+0.76%)
Dec 20, 2017 6.493 6.528 6.469 6.474 258,973 -0.01(-0.23%)
Dec 19, 2017 6.650 6.660 6.464 6.488 301,089 -0.16(-2.43%)
Dec 18, 2017 6.626 6.674 6.626 6.650 198,126 +0.05(+0.74%)
Dec 15, 2017 6.547 6.650 6.547 6.601 345,091 +0.06(+0.90%)
Dec 14, 2017 6.567 6.601 6.532 6.542 105,080 -0.03(-0.52%)
Dec 13, 2017 6.528 6.626 6.528 6.577 125,307 +0.04(+0.67%)
Dec 12, 2017 6.552 6.591 6.528 6.532 111,286 +0.01(+0.15%)
Dec 11, 2017 6.537 6.570 6.508 6.523 194,447 -0.02(-0.37%)
Dec 08, 2017 6.537 6.567 6.523 6.547 65,635 +0.00(+0.00%)
Dec 07, 2017 6.518 6.572 6.518 119,146 +0.00(+0.00%)
Dec 06, 2017 6.557 6.567 6.523 6.542 98,764 -0.01(-0.15%)
Dec 05, 2017 6.577 6.591 6.537 6.552 111,817 -0.01(-0.22%)
Dec 04, 2017 6.591 6.591 6.557 6.567 155,244 -0.00(-0.07%)
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.