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 )

6.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 8.984 9.025 8.958 9.025 233,454 +0.03(+0.32%)
Oct 30, 2019 9.013 9.025 8.966 8.996 189,085 -0.03(-0.32%)
Oct 29, 2019 8.955 9.060 8.955 9.025 222,642 +0.06(+0.65%)
Oct 28, 2019 8.996 9.013 8.943 8.966 245,382 +0.01(+0.06%)
Oct 25, 2019 8.955 9.001 8.897 8.961 312,071 -0.02(-0.19%)
Oct 24, 2019 9.013 9.025 8.949 8.978 298,990 -0.04(-0.45%)
Oct 23, 2019 8.972 9.031 8.972 9.019 220,787 +0.05(+0.52%)
Oct 22, 2019 8.920 9.001 8.918 8.972 359,239 +0.02(+0.20%)
Oct 21, 2019 8.914 8.984 8.908 8.955 262,321 +0.05(+0.52%)
Oct 18, 2019 8.856 8.920 8.856 8.908 284,075 +0.03(+0.33%)
Oct 17, 2019 8.897 8.931 8.867 8.879 399,756 -0.02(-0.20%)
Oct 16, 2019 8.897 8.955 8.891 8.897 321,555 -0.01(-0.13%)
Oct 15, 2019 8.949 8.949 8.873 8.908 277,956 +0.05(+0.59%)
Oct 14, 2019 8.879 8.891 8.833 8.856 193,819 -0.02(-0.20%)
Oct 11, 2019 8.879 8.949 8.856 8.873 334,742 +0.03(+0.40%)
Oct 10, 2019 8.856 8.885 8.833 8.838 190,748 +0.01(+0.13%)
Oct 09, 2019 8.803 8.873 8.774 8.827 342,828 +0.03(+0.33%)
Oct 08, 2019 8.809 8.821 8.739 8.798 276,862 -0.03(-0.40%)
Oct 07, 2019 8.850 8.870 8.815 8.833 351,907 -0.05(-0.52%)
Oct 04, 2019 8.867 8.901 8.821 8.879 323,922 +0.01(+0.13%)
Oct 03, 2019 8.803 8.920 8.751 8.867 675,387 +0.06(+0.66%)
Oct 02, 2019 8.739 8.847 8.716 8.809 617,440 +0.02(+0.20%)
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.