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 )

6.560 +0.150 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2019 8.908 8.932 8.844 8.867 316,346 -0.03(-0.33%)
Sep 27, 2019 9.001 9.019 8.872 8.897 307,090 -0.09(-1.04%)
Sep 26, 2019 8.933 9.001 8.904 8.990 399,814 +0.07(+0.83%)
Sep 25, 2019 8.904 8.990 8.899 8.916 265,142 +0.02(+0.19%)
Sep 24, 2019 8.984 9.030 8.893 8.899 495,695 -0.09(-0.95%)
Sep 23, 2019 8.978 9.024 8.938 8.984 305,219 +0.02(+0.25%)
Sep 20, 2019 8.904 9.010 8.904 8.961 581,873 +0.07(+0.77%)
Sep 19, 2019 8.910 8.995 8.893 8.893 479,636 -0.01(-0.13%)
Sep 18, 2019 8.904 8.927 8.870 8.904 156,555 -0.01(-0.13%)
Sep 17, 2019 8.910 8.933 8.864 8.916 202,968 +0.01(+0.13%)
Sep 16, 2019 8.893 8.921 8.859 8.904 213,546 -0.01(-0.06%)
Sep 13, 2019 8.916 8.933 8.870 8.910 156,300 -0.01(-0.06%)
Sep 12, 2019 8.950 8.950 8.870 8.916 299,583 -0.01(-0.13%)
Sep 11, 2019 8.870 8.933 8.864 8.927 289,926 +0.06(+0.71%)
Sep 10, 2019 8.859 8.984 8.853 8.864 270,787 +0.00(+0.00%)
Sep 09, 2019 8.745 8.870 8.730 8.864 366,906 +0.15(+1.70%)
Sep 06, 2019 8.722 8.739 8.688 8.716 216,119 +0.00(+0.00%)
Sep 05, 2019 8.739 8.785 8.682 8.716 244,697 +0.02(+0.20%)
Sep 04, 2019 8.688 8.728 8.619 8.699 239,180 +0.06(+0.66%)
Sep 03, 2019 8.528 8.648 8.477 8.642 209,874 +0.10(+1.13%)
Aug 30, 2019 8.608 8.636 8.528 8.545 182,964 -0.03(-0.33%)
Aug 29, 2019 8.608 8.642 8.511 8.574 214,461 -0.01(-0.13%)
Aug 28, 2019 8.625 8.639 8.585 8.585 138,658 -0.04(-0.46%)
Aug 27, 2019 8.773 8.773 8.619 8.625 185,375 -0.10(-1.18%)
Aug 26, 2019 8.671 8.739 8.642 8.728 163,017 +0.10(+1.19%)
Aug 23, 2019 8.705 8.733 8.614 8.625 228,925 -0.09(-1.05%)
Aug 22, 2019 8.750 8.779 8.682 8.716 134,899 -0.01(-0.07%)
Aug 21, 2019 8.762 8.773 8.676 8.722 262,406 -0.03(-0.39%)
Aug 20, 2019 8.745 8.785 8.705 8.756 170,255 +0.00(+0.00%)
Aug 19, 2019 8.659 8.773 8.659 8.756 340,332 +0.13(+1.45%)
Aug 16, 2019 8.716 8.773 8.625 8.631 350,492 -0.05(-0.59%)
Aug 15, 2019 8.591 8.693 8.557 8.682 282,906 +0.09(+1.06%)
Aug 14, 2019 8.619 8.653 8.574 8.591 334,530 -0.11(-1.25%)
Aug 13, 2019 8.682 8.722 8.631 8.699 171,757 -0.02(-0.20%)
Aug 12, 2019 8.665 8.807 8.602 8.716 231,223 +0.05(+0.59%)
Aug 09, 2019 8.631 8.705 8.616 8.665 225,592 +0.06(+0.73%)
Aug 08, 2019 8.693 8.716 8.534 8.602 815,666 -0.09(-1.05%)
Aug 07, 2019 8.596 8.728 8.562 8.693 208,585 +0.05(+0.53%)
Aug 06, 2019 8.539 8.659 8.522 8.648 289,140 +0.14(+1.68%)
Aug 05, 2019 8.693 8.696 8.443 8.505 327,926 -0.18(-2.04%)
Aug 02, 2019 8.619 8.705 8.551 8.682 280,148 +0.05(+0.59%)
Aug 01, 2019 8.653 8.705 8.568 8.631 586,366 -0.02(-0.20%)
Jul 31, 2019 8.733 8.767 8.619 8.648 322,239 -0.08(-0.91%)
Jul 30, 2019 8.659 8.779 8.659 8.728 256,948 +0.03(+0.33%)
Jul 29, 2019 8.653 8.699 8.653 8.699 236,799 +0.04(+0.46%)
Jul 26, 2019 8.665 8.745 8.562 8.659 396,452 +0.14(+1.67%)
Jul 25, 2019 8.619 8.648 8.500 8.517 254,043 -0.09(-1.06%)
Jul 24, 2019 8.557 8.616 8.502 8.608 349,103 +0.03(+0.33%)
Jul 23, 2019 8.517 8.585 8.471 8.579 408,792 +0.09(+1.01%)
Jul 22, 2019 8.465 8.522 8.437 8.494 214,872 +0.03(+0.34%)
Jul 19, 2019 8.534 8.552 8.462 8.465 188,753 -0.09(-1.00%)
Jul 18, 2019 8.619 8.619 8.534 8.551 116,581 -0.07(-0.86%)
Jul 17, 2019 8.648 8.665 8.579 8.625 388,253 +0.01(+0.13%)
Jul 16, 2019 8.653 8.688 8.596 8.614 140,907 -0.03(-0.33%)
Jul 15, 2019 8.648 8.671 8.614 8.642 186,657 -0.01(-0.13%)
Jul 12, 2019 8.648 8.688 8.636 8.653 411,188 +0.02(+0.20%)
Jul 11, 2019 8.574 8.636 8.568 8.636 205,248 +0.06(+0.73%)
Jul 10, 2019 8.568 8.619 8.561 8.574 151,327 +0.01(+0.07%)
Jul 09, 2019 8.517 8.574 8.488 8.568 230,411 +0.05(+0.60%)
Jul 08, 2019 8.494 8.545 8.488 8.517 189,697 +0.00(+0.00%)
Jul 05, 2019 8.465 8.534 8.425 8.517 233,486 +0.03(+0.40%)
Jul 03, 2019 8.414 8.493 8.414 8.482 88,237 +0.07(+0.81%)
Jul 02, 2019 8.437 8.487 8.380 8.414 243,169 -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.