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 )

6.820 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2020 9.787 9.823 9.704 9.710 1,027,168 -0.08(-0.85%)
Jan 30, 2020 9.758 9.823 9.758 9.793 494,129 +0.03(+0.30%)
Jan 29, 2020 9.710 9.817 9.710 9.764 620,889 +0.08(+0.80%)
Jan 28, 2020 9.680 9.728 9.660 9.686 793,250 +0.05(+0.49%)
Jan 27, 2020 9.579 9.671 9.579 9.639 845,818 +0.05(+0.50%)
Jan 24, 2020 9.591 9.666 9.570 9.591 1,130,995 +0.02(+0.25%)
Jan 23, 2020 9.520 9.674 9.514 9.568 5,603,144 -0.26(-2.66%)
Jan 22, 2020 9.799 9.847 9.781 9.829 287,556 +0.05(+0.49%)
Jan 21, 2020 9.746 9.799 9.716 9.781 505,163 +0.04(+0.43%)
Jan 17, 2020 9.775 9.775 9.651 9.740 447,955 -0.01(-0.12%)
Jan 16, 2020 9.716 9.775 9.710 9.752 288,369 +0.07(+0.67%)
Jan 15, 2020 9.657 9.704 9.621 9.686 420,566 +0.04(+0.43%)
Jan 14, 2020 9.651 9.657 9.573 9.645 441,290 -0.01(-0.06%)
Jan 13, 2020 9.591 9.651 9.550 9.651 586,118 +0.06(+0.62%)
Jan 10, 2020 9.538 9.591 9.502 9.591 614,719 +0.09(+0.94%)
Jan 09, 2020 9.508 9.550 9.449 9.502 690,819 +0.08(+0.82%)
Jan 08, 2020 9.413 9.520 9.389 9.425 675,004 +0.11(+1.21%)
Jan 07, 2020 9.270 9.327 9.258 9.312 215,579 +0.01(+0.06%)
Jan 06, 2020 9.300 9.348 9.264 9.306 331,586 -0.02(-0.19%)
Jan 03, 2020 9.306 9.383 9.294 9.324 509,377 +0.02(+0.19%)
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.