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 )

6.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2014 4.823 4.903 4.786 4.888 676,696 +0.07(+1.36%)
Mar 28, 2014 4.757 4.830 4.746 4.823 507,716 +0.06(+1.22%)
Mar 27, 2014 4.731 4.775 4.702 4.764 384,862 +0.05(+1.08%)
Mar 26, 2014 4.763 4.792 4.706 4.713 1,090,650 -0.04(-0.75%)
Mar 25, 2014 4.778 4.827 4.724 4.749 544,138 -0.01(-0.23%)
Mar 24, 2014 4.767 4.788 4.717 4.760 513,280 -0.00(-0.08%)
Mar 21, 2014 4.792 4.831 4.742 4.763 971,254 -0.02(-0.45%)
Mar 20, 2014 4.799 4.835 4.763 4.785 595,045 -0.04(-0.82%)
Mar 19, 2014 4.810 4.881 4.790 4.824 680,239 +0.00(+0.07%)
Mar 18, 2014 4.796 4.863 4.728 4.821 769,580 +0.02(+0.45%)
Mar 17, 2014 4.738 4.810 4.695 4.799 571,679 +0.03(+0.68%)
Mar 14, 2014 4.781 4.803 4.756 4.767 423,142 -0.03(-0.60%)
Mar 13, 2014 4.831 4.831 4.767 4.796 298,849 -0.03(-0.52%)
Mar 12, 2014 4.785 4.821 4.770 4.821 318,273 +0.03(+0.52%)
Mar 11, 2014 4.831 4.846 4.770 4.796 191,441 -0.03(-0.59%)
Mar 10, 2014 4.878 4.878 4.813 4.824 370,601 -0.05(-1.03%)
Mar 07, 2014 4.906 4.930 4.842 4.874 348,001 -0.00(-0.07%)
Mar 06, 2014 4.960 4.964 4.856 4.878 518,640 -0.09(-1.80%)
Mar 05, 2014 4.899 4.971 4.863 4.967 550,024 +0.06(+1.17%)
Mar 04, 2014 4.881 4.953 4.881 4.910 1,293,643 +0.04(+0.81%)
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.