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 )

6.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2015 4.640 4.660 4.607 4.619 323,346 -0.00(-0.09%)
Jun 29, 2015 4.619 4.668 4.591 4.623 520,380 -0.03(-0.70%)
Jun 26, 2015 4.627 4.688 4.575 4.656 1,214,532 +0.03(+0.61%)
Jun 25, 2015 4.663 4.671 4.604 4.627 309,229 -0.01(-0.26%)
Jun 24, 2015 4.659 4.671 4.627 4.639 342,218 -0.02(-0.43%)
Jun 23, 2015 4.663 4.695 4.608 4.659 409,882 -0.00(-0.09%)
Jun 22, 2015 4.687 4.711 4.655 4.663 333,154 +0.00(+0.00%)
Jun 19, 2015 4.623 4.671 4.596 4.663 530,149 +0.05(+1.03%)
Jun 18, 2015 4.564 4.623 4.564 4.615 283,698 +0.05(+1.13%)
Jun 17, 2015 4.540 4.568 4.477 4.564 348,548 +0.04(+0.97%)
Jun 16, 2015 4.520 4.528 4.500 4.520 213,230 -0.01(-0.26%)
Jun 15, 2015 4.560 4.560 4.504 4.532 245,352 -0.04(-0.95%)
Jun 12, 2015 4.584 4.604 4.549 4.576 186,737 -0.02(-0.52%)
Jun 11, 2015 4.548 4.604 4.540 4.600 175,712 +0.05(+1.13%)
Jun 10, 2015 4.568 4.568 4.524 4.548 205,204 +0.01(+0.26%)
Jun 09, 2015 4.560 4.574 4.532 4.536 106,282 -0.02(-0.52%)
Jun 08, 2015 4.564 4.568 4.520 4.560 120,511 +0.00(+0.09%)
Jun 05, 2015 4.564 4.605 4.520 4.556 226,894 -0.01(-0.17%)
Jun 04, 2015 4.627 4.646 4.560 4.564 455,823 -0.07(-1.46%)
Jun 03, 2015 4.683 4.683 4.627 4.631 258,440 -0.04(-0.77%)
Jun 02, 2015 4.675 4.707 4.643 4.667 262,489 -0.01(-0.17%)
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.