Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.890 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.374	8.528	8.374	8.471	697,301	+0.11(+1.30%)
Jun 27, 2019	8.420	8.420	8.277	8.363	314,934	+0.06(+0.69%)
Jun 26, 2019	8.322	8.384	8.250	8.306	573,667	+0.01(+0.13%)
Jun 25, 2019	8.350	8.412	8.295	8.295	327,160	-0.03(-0.40%)
Jun 24, 2019	8.339	8.378	8.300	8.328	579,059	-0.01(-0.13%)
Jun 21, 2019	8.434	8.479	8.339	8.339	505,714	-0.11(-1.32%)
Jun 20, 2019	8.573	8.573	8.434	8.451	345,387	-0.09(-1.11%)
Jun 19, 2019	8.490	8.568	8.462	8.545	251,689	+0.03(+0.33%)
Jun 18, 2019	8.506	8.551	8.451	8.518	229,594	+0.04(+0.53%)
Jun 17, 2019	8.518	8.568	8.451	8.473	307,791	-0.04(-0.52%)
Jun 14, 2019	8.484	8.618	8.473	8.518	840,644	+0.02(+0.26%)
Jun 13, 2019	8.445	8.523	8.428	8.495	363,653	+0.09(+1.06%)
Jun 12, 2019	8.361	8.412	8.339	8.406	150,869	+0.02(+0.20%)
Jun 11, 2019	8.423	8.423	8.339	8.389	301,343	+0.01(+0.13%)
Jun 10, 2019	8.378	8.400	8.328	8.378	216,741	+0.04(+0.47%)
Jun 07, 2019	8.361	8.389	8.295	8.339	186,929	-0.01(-0.07%)
Jun 06, 2019	8.378	8.378	8.250	8.345	136,776	+0.00(+0.00%)
Jun 05, 2019	8.345	8.406	8.311	8.345	155,879	-0.01(-0.07%)
Jun 04, 2019	8.356	8.356	8.272	8.350	192,101	+0.03(+0.40%)

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.