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 (%)
Dec 31, 2019 9.407 9.478 9.389 9.413 197,894 +0.01(+0.13%)
Dec 30, 2019 9.502 9.522 9.377 9.401 323,563 -0.10(-1.06%)
Dec 27, 2019 9.461 9.510 9.401 9.502 439,710 +0.00(+0.00%)
Dec 26, 2019 9.490 9.528 9.461 9.502 461,697 +0.05(+0.49%)
Dec 24, 2019 9.479 9.520 9.426 9.456 290,087 -0.01(-0.12%)
Dec 23, 2019 9.432 9.493 9.386 9.467 608,604 +0.05(+0.49%)
Dec 20, 2019 9.357 9.421 9.327 9.421 557,674 +0.08(+0.81%)
Dec 19, 2019 9.322 9.345 9.281 9.345 374,001 +0.04(+0.44%)
Dec 18, 2019 9.304 9.333 9.217 9.304 284,702 +0.03(+0.38%)
Dec 17, 2019 9.141 9.275 9.130 9.269 383,404 +0.15(+1.60%)
Dec 16, 2019 9.188 9.194 9.112 9.124 288,829 +0.01(+0.06%)
Dec 13, 2019 9.065 9.124 9.036 9.118 217,608 +0.05(+0.51%)
Dec 12, 2019 9.083 9.164 9.071 9.071 531,683 +0.02(+0.19%)
Dec 11, 2019 9.118 9.124 9.048 9.054 324,866 -0.05(-0.58%)
Dec 10, 2019 9.083 9.141 9.065 9.106 305,573 +0.02(+0.26%)
Dec 09, 2019 9.095 9.112 9.065 9.083 166,045 -0.01(-0.13%)
Dec 06, 2019 9.083 9.106 9.054 9.095 269,305 +0.05(+0.58%)
Dec 05, 2019 9.077 9.077 9.007 9.042 298,672 +0.00(+0.00%)
Dec 04, 2019 9.019 9.133 9.019 9.042 544,362 +0.03(+0.32%)
Dec 03, 2019 8.926 9.036 8.920 9.013 333,959 +0.09(+0.98%)
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.