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 )

6.940 +0.120 (+1.76%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 20, 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 (%)
Jan 31, 2019 7.790 7.910 7.790 7.855 304,656 +0.03(+0.42%)
Jan 30, 2019 7.784 7.861 7.779 7.822 334,615 +0.04(+0.56%)
Jan 29, 2019 7.741 7.790 7.719 7.779 420,685 +0.05(+0.71%)
Jan 28, 2019 7.713 7.757 7.675 7.724 253,895 -0.01(-0.07%)
Jan 25, 2019 7.741 7.795 7.697 7.730 319,339 +0.03(+0.43%)
Jan 24, 2019 7.599 7.722 7.575 7.697 369,171 +0.11(+1.51%)
Jan 23, 2019 7.506 7.634 7.484 7.582 489,059 +0.08(+1.02%)
Jan 22, 2019 7.593 7.642 7.441 7.506 464,476 -0.09(-1.15%)
Jan 18, 2019 7.659 7.686 7.566 7.593 284,509 -0.07(-0.93%)
Jan 17, 2019 7.708 7.708 7.604 7.664 324,601 -0.03(-0.43%)
Jan 16, 2019 7.773 7.817 7.653 7.697 580,637 -0.05(-0.63%)
Jan 15, 2019 7.822 7.822 7.715 7.746 482,184 -0.02(-0.21%)
Jan 14, 2019 7.822 7.904 7.741 7.762 558,613 -0.07(-0.84%)
Jan 11, 2019 7.702 7.959 7.702 7.828 884,142 +0.22(+2.94%)
Jan 10, 2019 7.637 7.637 7.566 7.604 214,496 -0.06(-0.78%)
Jan 09, 2019 7.681 7.681 7.561 7.664 260,678 +0.05(+0.64%)
Jan 08, 2019 7.604 7.686 7.544 7.615 442,045 +0.02(+0.29%)
Jan 07, 2019 7.299 7.626 7.255 7.593 716,052 +0.32(+4.43%)
Jan 04, 2019 7.173 7.304 7.141 7.272 199,999 +0.15(+2.15%)
Jan 03, 2019 7.141 7.222 7.097 7.119 242,086 -0.04(-0.61%)
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.