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 31, 2016 4.704 4.786 4.695 4.743 362,733 +0.06(+1.39%)
Mar 30, 2016 4.782 4.790 4.656 4.678 252,183 -0.09(-1.82%)
Mar 29, 2016 4.639 4.786 4.552 4.764 314,145 +0.14(+3.09%)
Mar 28, 2016 4.541 4.672 4.524 4.622 311,470 +0.09(+1.96%)
Mar 24, 2016 4.558 4.533 4.533 4.533 368,233 -0.06(-1.38%)
Mar 23, 2016 4.698 4.721 4.596 4.596 212,449 -0.13(-2.69%)
Mar 22, 2016 4.545 4.727 4.512 4.723 298,129 +0.16(+3.62%)
Mar 21, 2016 4.482 4.596 4.469 4.558 230,953 +0.09(+2.08%)
Mar 18, 2016 4.516 4.612 4.461 4.465 518,234 -0.02(-0.47%)
Mar 17, 2016 4.414 4.512 4.374 4.486 477,484 +0.06(+1.34%)
Mar 16, 2016 4.359 4.461 4.338 4.427 160,203 +0.05(+1.16%)
Mar 15, 2016 4.410 4.435 4.353 4.376 205,165 -0.03(-0.77%)
Mar 14, 2016 4.410 4.423 4.352 4.410 185,452 +0.00(+0.00%)
Mar 11, 2016 4.364 4.427 4.338 4.410 167,421 +0.05(+1.16%)
Mar 10, 2016 4.381 4.381 4.296 4.359 233,654 -0.01(-0.19%)
Mar 09, 2016 4.300 4.372 4.268 4.368 155,424 +0.08(+1.87%)
Mar 08, 2016 4.292 4.313 4.254 4.287 154,702 -0.03(-0.59%)
Mar 07, 2016 4.249 4.326 4.233 4.313 145,481 +0.05(+1.29%)
Mar 04, 2016 4.254 4.275 4.228 4.258 426,147 -0.00(-0.10%)
Mar 03, 2016 4.287 4.347 4.249 4.262 377,314 -0.03(-0.59%)
Mar 02, 2016 4.330 4.355 4.144 4.287 522,706 -0.09(-2.03%)
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.