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 (%)
Aug 30, 2013 4.391 4.429 4.333 4.391 1,098,603 +0.03(+0.63%)
Aug 29, 2013 4.247 4.377 4.219 4.364 1,200,367 +0.17(+4.02%)
Aug 28, 2013 4.195 4.219 4.140 4.195 538,668 +0.00(+0.08%)
Aug 27, 2013 4.233 4.257 4.185 4.192 626,115 -0.07(-1.61%)
Aug 26, 2013 4.302 4.316 4.192 4.261 810,704 -0.02(-0.56%)
Aug 23, 2013 4.298 4.336 4.212 4.285 667,323 -0.02(-0.40%)
Aug 22, 2013 4.212 4.302 4.188 4.302 511,989 +0.10(+2.46%)
Aug 21, 2013 4.267 4.278 4.171 4.199 946,861 -0.07(-1.69%)
Aug 20, 2013 4.312 4.326 4.195 4.271 906,622 -0.02(-0.56%)
Aug 19, 2013 4.350 4.371 4.264 4.295 1,152,319 -0.04(-0.95%)
Aug 16, 2013 4.371 4.371 4.298 4.336 1,059,646 -0.02(-0.47%)
Aug 15, 2013 4.357 4.388 4.302 4.357 512,361 -0.05(-1.09%)
Aug 14, 2013 4.343 4.412 4.326 4.405 548,364 +0.05(+1.10%)
Aug 13, 2013 4.395 4.412 4.333 4.357 622,029 -0.07(-1.55%)
Aug 12, 2013 4.439 4.443 4.353 4.426 738,391 -0.02(-0.39%)
Aug 09, 2013 4.415 4.470 4.391 4.443 707,225 +0.01(+0.15%)
Aug 08, 2013 4.377 4.470 4.340 4.436 1,050,239 +0.09(+1.98%)
Aug 07, 2013 4.457 4.498 4.267 4.350 1,651,024 -0.13(-2.99%)
Aug 06, 2013 4.498 4.525 4.446 4.484 808,982 -0.04(-0.91%)
Aug 05, 2013 4.477 4.529 4.453 4.525 650,973 +0.03(+0.61%)
Aug 02, 2013 4.512 4.539 4.481 4.498 923,800 -0.02(-0.38%)
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.