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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2017 6.572 6.621 6.518 6.601 334,798 +0.04(+0.67%)
Nov 29, 2017 6.508 6.601 6.508 6.557 204,608 +0.04(+0.68%)
Nov 28, 2017 6.577 6.611 6.498 6.513 358,818 -0.07(-1.04%)
Nov 27, 2017 6.586 6.616 6.567 6.581 141,744 +0.00(+0.00%)
Nov 24, 2017 6.601 6.626 6.572 6.581 90,314 +0.01(+0.15%)
Nov 22, 2017 6.552 6.611 6.532 6.572 238,950 +0.03(+0.45%)
Nov 21, 2017 6.513 6.577 6.513 6.542 208,323 +0.03(+0.45%)
Nov 20, 2017 6.439 6.552 6.434 6.513 407,620 +0.07(+1.06%)
Nov 17, 2017 6.405 6.444 6.390 6.444 259,292 +0.01(+0.15%)
Nov 16, 2017 6.410 6.461 6.395 6.435 166,278 +0.04(+0.69%)
Nov 15, 2017 6.361 6.405 6.341 6.390 182,198 -0.00(-0.08%)
Nov 14, 2017 6.332 6.405 6.332 6.395 86,981 +0.03(+0.46%)
Nov 13, 2017 6.361 6.390 6.302 6.366 239,404 +0.00(+0.00%)
Nov 10, 2017 6.356 6.430 6.346 6.366 229,575 +0.01(+0.23%)
Nov 09, 2017 6.293 6.376 6.283 6.351 221,888 +0.02(+0.39%)
Nov 08, 2017 6.327 6.351 6.297 6.327 209,097 -0.02(-0.31%)
Nov 07, 2017 6.317 6.435 6.302 6.346 243,817 +0.01(+0.23%)
Nov 06, 2017 6.317 6.371 6.283 6.332 219,593 +0.00(+0.00%)
Nov 03, 2017 6.376 6.400 6.297 6.332 419,552 -0.05(-0.84%)
Nov 02, 2017 6.439 6.439 6.283 6.386 387,309 -0.06(-0.91%)
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.