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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2018 7.352 7.404 7.295 7.368 237,093 +0.04(+0.50%)
Jul 30, 2018 7.363 7.399 7.316 7.331 218,157 +0.02(+0.29%)
Jul 27, 2018 7.358 7.358 7.264 7.311 174,201 -0.02(-0.28%)
Jul 26, 2018 7.300 7.384 7.200 7.331 175,517 +0.07(+0.93%)
Jul 25, 2018 7.290 7.316 7.258 7.264 115,175 -0.03(-0.43%)
Jul 24, 2018 7.316 7.316 7.241 7.295 129,606 +0.02(+0.22%)
Jul 23, 2018 7.123 7.331 7.018 7.279 264,797 -0.03(-0.36%)
Jul 20, 2018 7.331 7.347 7.279 7.305 301,103 -0.02(-0.29%)
Jul 19, 2018 7.211 7.331 7.211 7.326 175,621 +0.11(+1.59%)
Jul 18, 2018 7.248 7.269 7.185 7.211 276,012 -0.03(-0.36%)
Jul 17, 2018 7.358 7.378 7.238 7.238 218,652 -0.12(-1.63%)
Jul 16, 2018 7.352 7.368 7.305 7.358 128,525 +0.01(+0.07%)
Jul 13, 2018 7.404 7.404 7.347 7.352 84,348 -0.02(-0.28%)
Jul 12, 2018 7.373 7.404 7.342 7.373 137,996 +0.01(+0.07%)
Jul 11, 2018 7.305 7.384 7.300 7.368 95,559 +0.04(+0.50%)
Jul 10, 2018 7.389 7.394 7.326 7.331 93,675 -0.06(-0.85%)
Jul 09, 2018 7.420 7.420 7.358 7.394 165,634 -0.03(-0.35%)
Jul 06, 2018 7.373 7.436 7.373 7.420 148,304 +0.06(+0.85%)
Jul 05, 2018 7.326 7.358 7.290 7.358 144,801 +0.06(+0.79%)
Jul 03, 2018 7.300 7.300 7.300 0 +0.05(+0.72%)
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.