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 (%)
Jun 30, 2020 5.893 5.951 5.720 5.842 1,496,512 +0.09(+1.56%)
Jun 29, 2020 5.695 5.791 5.509 5.752 995,650 +0.11(+1.93%)
Jun 26, 2020 5.680 5.696 5.452 5.643 1,190,570 -0.10(-1.72%)
Jun 25, 2020 5.415 5.755 5.403 5.742 700,604 +0.30(+5.44%)
Jun 24, 2020 5.705 5.724 5.285 5.446 1,588,474 -0.41(-7.06%)
Jun 23, 2020 5.742 5.897 5.680 5.859 769,986 +0.23(+4.17%)
Jun 22, 2020 5.631 5.662 5.433 5.625 702,472 -0.01(-0.11%)
Jun 19, 2020 5.736 5.884 5.557 5.631 1,224,743 +0.03(+0.55%)
Jun 18, 2020 5.489 5.650 5.483 5.600 409,042 -0.01(-0.11%)
Jun 17, 2020 5.724 5.749 5.545 5.606 574,168 -0.12(-2.05%)
Jun 16, 2020 6.174 6.174 5.501 5.724 700,047 +0.11(+1.98%)
Jun 15, 2020 5.205 5.693 5.186 5.612 979,897 +0.06(+1.00%)
Jun 12, 2020 5.526 5.640 5.211 5.557 770,931 +0.40(+7.66%)
Jun 11, 2020 5.254 5.557 5.057 5.162 1,075,084 -0.71(-12.09%)
Jun 10, 2020 6.156 6.292 5.711 5.872 956,260 -0.30(-4.90%)
Jun 09, 2020 6.483 6.656 6.113 6.174 1,447,015 -0.62(-9.17%)
Jun 08, 2020 6.884 7.076 6.650 6.798 1,518,773 +0.54(+8.58%)
Jun 05, 2020 6.329 6.958 6.143 6.261 1,627,539 +0.28(+4.64%)
Jun 04, 2020 5.711 6.100 5.625 5.983 1,490,465 +0.33(+5.79%)
Jun 03, 2020 5.495 5.958 5.458 5.656 1,629,315 +0.42(+8.02%)
Jun 02, 2020 5.137 5.458 5.001 5.236 1,471,024 +0.28(+5.74%)
Jun 01, 2020 4.977 5.217 4.853 4.952 1,735,787 +0.35(+7.65%)
May 29, 2020 4.797 4.872 4.555 4.600 1,223,934 -0.33(-6.64%)
May 28, 2020 5.057 5.193 4.828 4.927 1,048,263 -0.02(-0.50%)
May 27, 2020 4.785 5.032 4.754 4.952 956,958 +0.25(+5.25%)
May 26, 2020 4.538 4.767 4.375 4.705 849,640 +0.26(+5.83%)
May 22, 2020 4.347 4.470 4.229 4.446 283,106 +0.07(+1.69%)
May 21, 2020 4.415 4.501 4.266 4.371 625,583 -0.06(-1.26%)
May 20, 2020 4.384 4.581 4.371 4.427 555,919 +0.12(+2.72%)
May 19, 2020 4.334 4.513 4.087 4.310 776,889 -0.01(-0.29%)
May 18, 2020 3.952 4.396 3.952 4.322 947,169 +0.52(+13.64%)
May 15, 2020 3.877 3.915 3.723 3.803 586,782 -0.09(-2.22%)
May 14, 2020 3.729 3.955 3.519 3.890 1,097,088 +0.00(+0.00%)
May 13, 2020 4.106 4.106 3.723 3.890 1,317,451 -0.27(-6.53%)
May 12, 2020 4.446 4.446 4.094 4.162 1,027,830 -0.25(-5.73%)
May 11, 2020 4.600 4.618 4.217 4.415 1,123,167 -0.19(-4.03%)
May 08, 2020 4.655 4.946 4.322 4.600 1,428,004 -0.06(-1.32%)
May 07, 2020 4.501 4.723 4.483 4.662 916,068 +0.24(+5.45%)
May 06, 2020 4.618 4.709 4.328 4.421 824,309 -0.17(-3.63%)
May 05, 2020 4.828 5.075 4.390 4.588 1,390,210 -0.13(-2.75%)
May 04, 2020 4.662 4.797 4.489 4.717 1,053,145 -0.07(-1.55%)
May 01, 2020 4.705 4.841 4.476 4.791 1,112,019 +0.01(+0.13%)
Apr 30, 2020 5.057 5.100 4.716 4.785 883,636 -0.35(-6.74%)
Apr 29, 2020 5.051 5.557 5.026 5.131 1,364,714 +0.26(+5.32%)
Apr 28, 2020 4.557 5.131 4.557 4.872 1,093,854 +0.45(+10.20%)
Apr 27, 2020 4.155 4.631 3.970 4.421 1,242,975 +0.34(+8.32%)
Apr 24, 2020 4.217 4.229 3.964 4.081 793,767 -0.12(-2.79%)
Apr 23, 2020 4.174 4.427 4.100 4.199 713,665 +0.02(+0.44%)
Apr 22, 2020 4.390 4.483 3.952 4.180 1,133,707 -0.15(-3.56%)
Apr 21, 2020 4.081 4.378 4.081 4.334 1,167,184 +0.08(+1.89%)
Apr 20, 2020 4.322 4.507 4.162 4.254 987,834 -0.29(-6.39%)
Apr 17, 2020 4.458 4.708 4.334 4.544 1,124,166 +0.31(+7.29%)
Apr 16, 2020 4.452 4.458 4.106 4.236 1,381,581 -0.22(-4.99%)
Apr 15, 2020 4.563 4.600 4.285 4.458 1,046,869 -0.30(-6.36%)
Apr 14, 2020 5.063 5.186 4.594 4.760 1,105,345 +0.01(+0.26%)
Apr 13, 2020 5.081 5.094 4.322 4.748 1,275,168 -0.27(-5.41%)
Apr 09, 2020 5.310 6.147 4.728 5.020 3,207,948 -0.02(-0.37%)
Apr 08, 2020 3.834 5.279 3.649 5.038 3,823,269 +1.48(+41.42%)
Apr 07, 2020 3.439 4.859 3.396 3.563 3,542,987 +0.44(+14.03%)
Apr 06, 2020 2.649 3.235 2.649 3.124 1,915,935 +0.54(+20.76%)
Apr 03, 2020 3.087 3.167 2.451 2.587 1,413,427 -0.51(-16.53%)
Apr 02, 2020 3.254 3.618 3.093 3.100 1,655,330 -0.34(-9.87%)
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.