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 )

6.815 +0.035 (+0.52%)
Streaming Delayed Price Updated: 12:23 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 31, 2015 4.401 4.421 4.354 4.385 1,103,166 -0.02(-0.36%)
Mar 30, 2015 4.413 4.421 4.381 4.401 405,059 +0.02(+0.36%)
Mar 27, 2015 4.342 4.429 4.327 4.385 577,960 +0.04(+1.01%)
Mar 26, 2015 4.353 4.408 4.311 4.342 1,051,526 -0.02(-0.44%)
Mar 25, 2015 4.423 4.462 4.361 4.361 875,298 -0.06(-1.32%)
Mar 24, 2015 4.466 4.489 4.415 4.419 596,941 -0.06(-1.30%)
Mar 23, 2015 4.477 4.516 4.474 4.477 349,270 -0.00(-0.09%)
Mar 20, 2015 4.423 4.493 4.411 4.481 975,882 +0.09(+1.94%)
Mar 19, 2015 4.404 4.431 4.388 4.396 344,992 -0.02(-0.44%)
Mar 18, 2015 4.439 4.442 4.384 4.415 727,356 -0.03(-0.70%)
Mar 17, 2015 4.454 4.477 4.439 4.446 303,321 -0.02(-0.35%)
Mar 16, 2015 4.470 4.477 4.435 4.462 226,414 +0.00(+0.09%)
Mar 13, 2015 4.466 4.466 4.419 4.458 313,563 -0.00(-0.09%)
Mar 12, 2015 4.442 4.474 4.427 4.462 351,732 +0.05(+1.05%)
Mar 11, 2015 4.435 4.454 4.396 4.415 284,869 -0.01(-0.26%)
Mar 10, 2015 4.466 4.501 4.423 4.427 297,834 -0.06(-1.38%)
Mar 09, 2015 4.512 4.520 4.404 4.489 786,546 -0.03(-0.60%)
Mar 06, 2015 4.551 4.590 4.505 4.516 369,232 -0.09(-1.94%)
Mar 05, 2015 4.733 4.733 4.605 4.605 543,432 -0.10(-2.22%)
Mar 04, 2015 4.710 4.710 4.675 4.710 173,328 +0.00(+0.00%)
Mar 03, 2015 4.714 4.741 4.671 4.710 178,908 +0.00(+0.00%)
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.