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 )

6.830 +0.050 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2020 6.553 6.553 6.303 6.380 476,515 -0.17(-2.64%)
Aug 28, 2020 6.444 6.617 6.348 6.553 359,683 +0.18(+2.81%)
Aug 27, 2020 6.342 6.476 6.329 6.374 402,772 +0.07(+1.12%)
Aug 26, 2020 6.374 6.374 6.220 6.303 350,429 -0.11(-1.70%)
Aug 25, 2020 6.361 6.418 6.188 6.412 479,047 +0.04(+0.70%)
Aug 24, 2020 6.194 6.425 6.095 6.367 358,990 +0.22(+3.54%)
Aug 21, 2020 6.278 6.335 6.117 6.149 371,548 -0.17(-2.74%)
Aug 20, 2020 6.245 6.418 6.245 6.322 255,879 -0.01(-0.20%)
Aug 19, 2020 6.252 6.367 6.156 6.335 379,514 +0.10(+1.54%)
Aug 18, 2020 6.271 6.329 6.201 6.239 253,556 -0.06(-1.02%)
Aug 17, 2020 6.399 6.444 6.226 6.303 276,091 -0.05(-0.81%)
Aug 14, 2020 6.181 6.386 6.111 6.354 251,497 +0.17(+2.80%)
Aug 13, 2020 6.303 6.450 6.156 6.181 298,849 -0.12(-1.93%)
Aug 12, 2020 6.450 6.519 6.194 6.303 391,466 -0.12(-1.80%)
Aug 11, 2020 6.591 6.720 6.380 6.418 481,111 -0.01(-0.20%)
Aug 10, 2020 6.297 6.566 6.290 6.431 507,990 +0.19(+3.08%)
Aug 07, 2020 5.996 6.245 5.919 6.239 392,935 +0.26(+4.39%)
Aug 06, 2020 5.925 6.213 5.855 5.976 567,628 +0.09(+1.52%)
Aug 05, 2020 5.823 5.919 5.733 5.887 532,150 +0.11(+1.88%)
Aug 04, 2020 5.701 5.816 5.624 5.778 416,767 +0.03(+0.56%)
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.