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 )

6.850 -0.080 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2016 5.344 5.450 5.273 5.442 388,057 +0.16(+3.10%)
Jun 29, 2016 5.366 5.380 5.273 5.278 227,094 -0.05(-1.00%)
Jun 28, 2016 5.176 5.375 5.176 5.331 282,107 +0.15(+2.99%)
Jun 27, 2016 5.328 5.328 5.089 5.176 565,731 -0.14(-2.61%)
Jun 24, 2016 5.267 5.332 5.198 5.315 498,689 -0.01(-0.16%)
Jun 23, 2016 5.323 5.375 5.306 5.323 217,893 +0.02(+0.41%)
Jun 22, 2016 5.349 5.349 5.284 5.302 154,319 -0.02(-0.41%)
Jun 21, 2016 5.414 5.414 5.306 5.323 232,697 -0.06(-1.05%)
Jun 20, 2016 5.384 5.440 5.349 5.380 428,450 +0.03(+0.65%)
Jun 17, 2016 5.297 5.349 5.250 5.345 729,703 +0.06(+1.15%)
Jun 16, 2016 5.219 5.293 5.154 5.284 185,074 +0.05(+0.91%)
Jun 15, 2016 5.215 5.271 5.185 5.237 155,580 +0.03(+0.50%)
Jun 14, 2016 5.267 5.280 5.176 5.211 251,800 -0.06(-1.15%)
Jun 13, 2016 5.280 5.341 5.232 5.271 187,062 -0.01(-0.16%)
Jun 10, 2016 5.323 5.375 5.271 5.280 208,273 -0.10(-1.77%)
Jun 09, 2016 5.284 5.388 5.258 5.375 386,594 +0.09(+1.72%)
Jun 08, 2016 5.232 5.315 5.232 5.284 244,081 +0.04(+0.83%)
Jun 07, 2016 5.258 5.276 5.210 5.241 229,208 +0.00(+0.08%)
Jun 06, 2016 5.189 5.263 5.154 5.237 302,075 +0.07(+1.34%)
Jun 03, 2016 5.215 5.245 5.146 5.167 112,473 -0.04(-0.75%)
Jun 02, 2016 5.263 5.263 5.180 5.206 142,263 -0.03(-0.66%)
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.