Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.930 +0.110 (+1.61%)

Streaming Delayed Price Updated: 2:46 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	6.251	6.293	6.192	6.228	233,996	-0.02(-0.37%)
Feb 27, 2017	6.265	6.307	6.238	6.251	181,745	-0.02(-0.29%)
Feb 24, 2017	6.265	6.279	6.205	6.270	179,416	+0.00(+0.00%)
Feb 23, 2017	6.233	6.288	6.201	6.270	137,769	+0.05(+0.74%)
Feb 22, 2017	6.256	6.279	6.196	6.224	275,489	-0.04(-0.59%)
Feb 21, 2017	6.219	6.302	6.205	6.261	230,147	+0.04(+0.59%)
Feb 17, 2017		6.224	6.224	6.224	0	-0.01(-0.22%)
Feb 16, 2017	6.136	6.239	6.122	6.238	320,309	+0.07(+1.12%)
Feb 15, 2017	6.109	6.187	6.081	6.169	198,900	+0.04(+0.60%)
Feb 14, 2017	6.122	6.224	6.122	6.132	217,499	-0.01(-0.22%)
Feb 13, 2017	6.196	6.219	6.127	6.146	341,248	-0.01(-0.15%)
Feb 10, 2017	6.150	6.238	6.141	6.155	235,348	-0.02(-0.30%)
Feb 09, 2017	6.104	6.210	6.099	6.173	151,021	+0.06(+0.90%)
Feb 08, 2017	6.173	6.233	6.019	6.118	228,289	-0.04(-0.67%)
Feb 07, 2017	6.265	6.265	6.141	6.159	179,175	-0.09(-1.40%)
Feb 06, 2017	6.215	6.284	6.210	6.247	131,513	+0.05(+0.82%)
Feb 03, 2017	6.196	6.238	6.187	6.196	151,605	+0.04(+0.67%)
Feb 02, 2017	6.196	6.219	6.136	6.155	153,029	-0.01(-0.15%)

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.