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 31, 2017 6.314 6.358 6.290 6.329 205,493 +0.03(+0.46%)
Aug 30, 2017 6.334 6.350 6.295 6.300 119,481 -0.02(-0.38%)
Aug 29, 2017 6.410 6.430 6.324 6.324 167,674 -0.08(-1.27%)
Aug 28, 2017 6.401 6.415 6.377 6.406 113,793 +0.01(+0.23%)
Aug 25, 2017 6.386 6.406 6.348 6.391 111,953 +0.03(+0.45%)
Aug 24, 2017 6.353 6.396 6.348 6.362 148,096 +0.01(+0.23%)
Aug 23, 2017 6.295 6.396 6.295 6.348 134,622 +0.03(+0.46%)
Aug 22, 2017 6.310 6.348 6.310 6.319 140,253 +0.02(+0.30%)
Aug 21, 2017 6.310 6.329 6.271 6.300 92,070 -0.01(-0.23%)
Aug 18, 2017 6.262 6.343 6.262 6.314 184,712 +0.01(+0.23%)
Aug 17, 2017 6.362 6.377 6.300 6.300 171,942 -0.10(-1.50%)
Aug 16, 2017 6.358 6.420 6.338 6.396 147,695 +0.01(+0.23%)
Aug 15, 2017 6.367 6.406 6.324 6.382 155,628 +0.02(+0.30%)
Aug 14, 2017 6.300 6.420 6.300 6.362 298,816 +0.07(+1.14%)
Aug 11, 2017 6.329 6.360 6.257 6.290 161,520 -0.04(-0.68%)
Aug 10, 2017 6.377 6.391 6.286 6.334 357,238 -0.04(-0.68%)
Aug 09, 2017 6.334 6.396 6.286 6.377 170,961 -0.03(-0.45%)
Aug 08, 2017 6.425 6.473 6.386 6.406 300,568 -0.02(-0.30%)
Aug 07, 2017 6.358 6.492 6.300 6.425 495,683 +0.13(+2.14%)
Aug 04, 2017 6.276 6.314 6.228 6.290 249,578 +0.02(+0.31%)
Aug 03, 2017 6.190 6.319 6.190 6.271 181,279 +0.09(+1.48%)
Aug 02, 2017 6.194 6.194 6.137 6.180 144,503 -0.01(-0.16%)
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.