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 (%)
Dec 31, 2020 8.110 8.110 8.110 598,109 +0.14(+1.71%)
Dec 30, 2020 8.029 8.090 7.804 7.974 598,109 -0.14(-1.68%)
Dec 29, 2020 8.253 8.274 8.015 8.110 452,248 -0.14(-1.65%)
Dec 28, 2020 8.233 8.432 8.154 8.247 612,278 +0.15(+1.80%)
Dec 24, 2020 8.121 8.121 7.902 8.101 214,660 -0.02(-0.24%)
Dec 23, 2020 7.875 8.193 7.875 8.121 353,359 +0.25(+3.20%)
Dec 22, 2020 7.955 8.021 7.783 7.869 618,423 -0.10(-1.25%)
Dec 21, 2020 8.054 8.154 7.849 7.968 613,349 -0.19(-2.36%)
Dec 18, 2020 8.691 8.800 8.074 8.160 3,118,834 -0.52(-6.03%)
Dec 17, 2020 8.565 8.730 8.512 8.684 456,529 +0.15(+1.71%)
Dec 16, 2020 8.373 8.611 8.339 8.538 553,200 +0.21(+2.47%)
Dec 15, 2020 8.021 8.379 8.008 8.333 482,048 +0.41(+5.19%)
Dec 14, 2020 7.816 8.134 7.796 7.922 991,733 +0.23(+3.02%)
Dec 11, 2020 7.776 7.836 7.557 7.690 245,433 -0.09(-1.11%)
Dec 10, 2020 7.730 7.809 7.670 7.776 250,926 -0.03(-0.42%)
Dec 09, 2020 7.902 7.981 7.749 7.809 305,562 -0.03(-0.34%)
Dec 08, 2020 7.809 7.948 7.769 7.836 402,623 -0.03(-0.34%)
Dec 07, 2020 7.948 8.024 7.783 7.862 593,005 +0.01(+0.08%)
Dec 04, 2020 7.915 7.971 7.836 7.855 342,279 +0.03(+0.42%)
Dec 03, 2020 7.809 8.041 7.769 7.822 519,735 +0.01(+0.17%)
Dec 02, 2020 7.557 7.968 7.544 7.809 501,268 +0.23(+3.06%)
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.