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 )

7.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2018 6.941 6.976 6.881 6.936 241,721 -0.01(-0.14%)
Jun 28, 2018 6.816 6.946 6.816 6.946 207,951 +0.13(+1.84%)
Jun 27, 2018 6.870 6.890 6.821 6.821 346,960 -0.06(-0.93%)
Jun 26, 2018 6.929 6.944 6.875 6.885 338,577 -0.05(-0.71%)
Jun 25, 2018 6.924 6.951 6.885 6.934 293,443 +0.01(+0.14%)
Jun 22, 2018 6.914 6.939 6.875 6.924 475,702 +0.01(+0.21%)
Jun 21, 2018 6.894 6.914 6.870 6.909 177,543 +0.01(+0.21%)
Jun 20, 2018 6.860 6.899 6.830 6.894 167,579 +0.04(+0.65%)
Jun 19, 2018 6.840 6.875 6.830 6.850 140,862 +0.00(+0.00%)
Jun 18, 2018 6.776 6.865 6.776 6.850 199,979 +0.09(+1.31%)
Jun 15, 2018 6.840 6.762 6.762 264,522 -0.06(-0.87%)
Jun 14, 2018 6.737 6.831 6.732 6.821 135,852 +0.08(+1.24%)
Jun 13, 2018 6.776 6.806 6.712 6.737 137,984 -0.06(-0.87%)
Jun 12, 2018 6.880 6.880 6.791 6.796 118,826 -0.07(-1.00%)
Jun 11, 2018 6.835 6.894 6.835 6.865 205,333 +0.03(+0.43%)
Jun 08, 2018 6.840 6.870 6.830 6.835 133,593 -0.00(-0.07%)
Jun 07, 2018 6.855 6.860 6.821 6.840 96,243 +0.00(+0.07%)
Jun 06, 2018 6.850 6.835 150,146 +0.00(+0.00%)
Jun 05, 2018 6.835 6.845 6.791 6.835 132,504 +0.00(+0.07%)
Jun 04, 2018 6.821 6.835 6.791 6.830 143,316 +0.03(+0.43%)
Jun 01, 2018 6.796 6.801 6.747 6.801 152,182 +0.00(+0.00%)
May 31, 2018 6.796 6.811 6.765 6.801 327,821 -0.02(-0.36%)
May 30, 2018 6.786 6.825 6.757 6.825 217,987 +0.04(+0.65%)
May 29, 2018 6.707 6.796 6.707 6.781 179,601 +0.05(+0.73%)
May 25, 2018 6.732 6.732 6.732 0 -0.01(-0.15%)
May 24, 2018 6.806 6.821 6.742 6.742 297,962 -0.06(-0.94%)
May 23, 2018 6.594 6.821 6.594 6.806 627,847 -0.03(-0.43%)
May 22, 2018 6.865 6.875 6.821 6.835 542,015 -0.03(-0.50%)
May 21, 2018 6.816 6.880 6.796 6.870 248,481 +0.06(+0.87%)
May 18, 2018 6.742 6.821 6.717 6.811 316,568 +0.08(+1.24%)
May 17, 2018 6.673 6.737 6.663 6.727 259,464 +0.06(+0.96%)
May 16, 2018 6.648 6.673 6.609 6.663 301,156 +0.00(+0.07%)
May 15, 2018 6.570 6.678 6.570 6.658 299,179 +0.05(+0.74%)
May 14, 2018 6.619 6.638 6.594 6.609 254,681 -0.00(-0.07%)
May 11, 2018 6.599 6.638 6.599 6.614 164,789 +0.00(+0.07%)
May 10, 2018 6.594 6.634 6.594 6.609 290,110 +0.02(+0.30%)
May 09, 2018 6.614 6.614 6.560 6.589 156,840 +0.01(+0.22%)
May 08, 2018 6.589 6.638 6.565 6.575 248,983 -0.03(-0.52%)
May 07, 2018 6.594 6.624 6.581 6.609 329,581 +0.00(+0.07%)
May 04, 2018 6.496 6.634 6.456 6.604 479,114 +0.12(+1.82%)
May 03, 2018 6.373 6.501 6.333 6.486 411,474 +0.11(+1.70%)
May 02, 2018 6.122 6.397 6.122 6.378 749,131 +0.27(+4.43%)
May 01, 2018 6.048 6.112 5.969 6.107 178,065 +0.09(+1.47%)
Apr 30, 2018 6.038 6.058 6.011 6.018 105,843 -0.00(-0.08%)
Apr 27, 2018 6.028 6.048 6.014 6.023 146,507 +0.00(+0.08%)
Apr 26, 2018 5.994 6.028 5.979 6.018 106,920 +0.03(+0.49%)
Apr 25, 2018 5.989 6.014 5.945 5.989 154,773 -0.02(-0.41%)
Apr 24, 2018 5.994 6.028 5.989 6.014 125,182 +0.01(+0.25%)
Apr 23, 2018 6.033 6.044 5.999 5.999 120,077 -0.04(-0.65%)
Apr 20, 2018 6.068 6.102 6.028 6.038 169,894 -0.04(-0.73%)
Apr 19, 2018 6.107 6.127 6.063 6.082 132,721 -0.03(-0.48%)
Apr 18, 2018 6.092 6.137 6.092 6.112 145,196 +0.02(+0.40%)
Apr 17, 2018 6.087 6.092 6.048 6.087 126,871 +0.00(+0.08%)
Apr 16, 2018 6.063 6.112 6.048 6.082 92,750 +0.03(+0.57%)
Apr 13, 2018 6.137 6.159 6.048 6.048 93,929 -0.07(-1.21%)
Apr 12, 2018 6.151 6.176 6.112 6.122 90,161 -0.01(-0.16%)
Apr 11, 2018 6.127 6.146 6.087 6.132 163,540 +0.00(+0.00%)
Apr 10, 2018 6.181 6.181 6.077 6.132 133,678 -0.01(-0.24%)
Apr 09, 2018 6.082 6.166 6.082 6.146 336,915 +0.05(+0.89%)
Apr 06, 2018 6.107 6.161 6.077 6.092 165,054 -0.02(-0.32%)
Apr 05, 2018 6.082 6.127 6.077 6.112 137,033 +0.03(+0.49%)
Apr 04, 2018 6.023 6.117 6.023 6.082 128,683 +0.00(+0.00%)
Apr 03, 2018 6.014 6.112 6.014 6.082 179,244 +0.07(+1.15%)
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.