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 )

6.910 +0.130 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 29, 2018 6.314 6.314 6.314 0 +0.00(+0.00%)
Mar 28, 2018 6.243 6.319 6.222 6.314 168,670 +0.07(+1.15%)
Mar 27, 2018 6.213 6.278 6.163 6.243 241,891 +0.03(+0.56%)
Mar 26, 2018 6.213 6.228 6.168 6.208 162,172 +0.04(+0.73%)
Mar 23, 2018 6.223 6.263 6.163 6.163 191,848 -0.04(-0.72%)
Mar 22, 2018 6.228 6.293 6.188 6.208 238,474 -0.04(-0.72%)
Mar 21, 2018 6.293 6.300 6.240 6.253 170,045 -0.02(-0.40%)
Mar 20, 2018 6.353 6.353 6.278 6.278 135,530 -0.07(-1.10%)
Mar 19, 2018 6.323 6.353 6.273 6.348 89,340 +0.02(+0.40%)
Mar 16, 2018 6.303 6.368 6.278 6.323 401,805 +0.02(+0.24%)
Mar 15, 2018 6.373 6.373 6.283 6.308 151,346 -0.05(-0.79%)
Mar 14, 2018 6.288 6.378 6.263 6.358 227,043 +0.07(+1.11%)
Mar 13, 2018 6.373 6.383 6.283 6.288 184,357 -0.07(-1.18%)
Mar 12, 2018 6.218 6.383 6.198 6.363 300,437 +0.17(+2.74%)
Mar 09, 2018 6.163 6.198 6.143 6.193 261,957 +0.03(+0.49%)
Mar 08, 2018 6.173 6.203 6.133 6.163 170,767 -0.01(-0.16%)
Mar 07, 2018 6.123 6.173 168,755 +0.00(+0.08%)
Mar 06, 2018 6.128 6.173 6.103 6.168 262,431 +0.04(+0.65%)
Mar 05, 2018 6.118 6.203 6.113 6.128 258,615 -0.03(-0.49%)
Mar 02, 2018 6.108 6.173 6.048 6.158 215,059 +0.01(+0.24%)
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.