Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.830 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.627	4.634	4.582	4.616	859,075	-0.01(-0.16%)
Jun 27, 2014	4.619	4.694	4.599	4.623	2,286,447	-0.01(-0.32%)
Jun 26, 2014	4.601	4.638	4.564	4.638	334,588	+0.06(+1.38%)
Jun 25, 2014	4.608	4.622	4.564	4.575	593,604	-0.04(-0.87%)
Jun 24, 2014	4.659	4.666	4.589	4.615	548,103	-0.04(-0.86%)
Jun 23, 2014	4.648	4.680	4.608	4.655	444,395	+0.02(+0.47%)
Jun 20, 2014	4.644	4.670	4.615	4.633	587,859	-0.02(-0.39%)
Jun 19, 2014	4.659	4.677	4.633	4.651	213,767	+0.00(+0.08%)
Jun 18, 2014	4.600	4.655	4.579	4.648	379,472	+0.06(+1.27%)
Jun 17, 2014	4.560	4.633	4.557	4.589	346,683	+0.01(+0.16%)
Jun 16, 2014	4.549	4.606	4.513	4.582	542,559	+0.04(+0.88%)
Jun 13, 2014	4.553	4.567	4.527	4.542	348,017	-0.00(-0.08%)
Jun 12, 2014	4.549	4.557	4.520	4.546	428,780	+0.00(+0.08%)
Jun 11, 2014	4.586	4.593	4.527	4.542	330,427	-0.05(-1.11%)
Jun 10, 2014	4.586	4.611	4.572	4.593	676,205	-0.00(-0.08%)
Jun 06, 2014	4.557	4.615	4.549	4.597	688,062	+0.05(+1.20%)
Jun 05, 2014	4.524	4.567	4.513	4.542	400,104	+0.02(+0.48%)
Jun 04, 2014	4.535	4.575	4.505	4.520	454,734	-0.01(-0.24%)
Jun 03, 2014	4.553	4.560	4.502	4.531	679,157	-0.02(-0.48%)

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.