Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.820 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.551	7.564	7.345	7.385	431,832	-0.18(-2.37%)
Nov 27, 2020	7.577	7.657	7.471	7.564	142,101	+0.11(+1.42%)
Nov 25, 2020	7.690	7.690	7.444	7.458	637,041	-0.23(-3.02%)
Nov 24, 2020	7.743	7.968	7.637	7.690	688,148	+0.18(+2.38%)
Nov 23, 2020	7.431	7.531	7.365	7.511	282,248	+0.17(+2.26%)
Nov 20, 2020	7.212	7.391	7.212	7.345	356,912	-0.03(-0.45%)
Nov 19, 2020	7.239	7.385	7.179	7.378	326,146	+0.09(+1.18%)
Nov 18, 2020	7.378	7.491	7.272	7.292	315,422	+0.00(+0.00%)
Nov 17, 2020	7.312	7.325	7.179	7.292	456,797	-0.10(-1.35%)
Nov 16, 2020	7.153	7.391	7.069	7.391	588,208	+0.52(+7.63%)
Nov 13, 2020	6.762	6.914	6.666	6.868	282,543	+0.21(+3.08%)
Nov 12, 2020	6.835	6.877	6.550	6.662	267,486	-0.30(-4.29%)
Nov 11, 2020	7.166	7.166	6.723	6.961	348,159	-0.17(-2.33%)
Nov 10, 2020	6.868	7.252	6.868	7.126	650,916	+0.29(+4.27%)
Nov 09, 2020	6.589	7.040	6.536	6.835	821,776	+0.60(+9.56%)
Nov 06, 2020	6.490	6.543	6.211	6.238	196,105	-0.22(-3.39%)
Nov 05, 2020	6.430	6.589	6.424	6.457	220,430	+0.04(+0.62%)
Nov 04, 2020	6.503	6.530	6.298	6.417	307,992	-0.17(-2.62%)
Nov 03, 2020	6.556	6.609	6.430	6.589	390,201	+0.13(+1.95%)

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.