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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 6.286 6.300 6.159 6.291 536,651 +0.02(+0.30%)
Mar 30, 2017 6.206 6.305 6.206 6.272 212,796 +0.04(+0.60%)
Mar 29, 2017 6.178 6.263 6.136 6.234 270,674 +0.07(+1.07%)
Mar 28, 2017 6.095 6.169 6.086 6.169 251,034 +0.06(+1.06%)
Mar 27, 2017 6.076 6.118 6.053 6.104 154,179 +0.04(+0.68%)
Mar 24, 2017 6.122 6.132 6.053 6.063 160,993 -0.07(-1.20%)
Mar 23, 2017 6.026 6.187 6.026 6.136 206,000 +0.10(+1.68%)
Mar 22, 2017 6.044 6.088 6.012 6.035 309,173 -0.01(-0.15%)
Mar 21, 2017 6.072 6.118 6.044 6.044 258,733 -0.02(-0.30%)
Mar 20, 2017 6.127 6.127 6.044 6.063 285,446 -0.04(-0.68%)
Mar 17, 2017 6.058 6.122 6.007 6.104 642,731 +0.03(+0.45%)
Mar 16, 2017 6.021 6.089 6.007 6.076 298,700 +0.10(+1.62%)
Mar 15, 2017 5.892 6.017 5.892 5.980 263,693 +0.07(+1.25%)
Mar 14, 2017 5.888 5.911 5.832 5.906 224,901 +0.03(+0.55%)
Mar 13, 2017 5.952 6.026 5.874 5.874 379,113 -0.05(-0.86%)
Mar 10, 2017 5.929 5.952 5.748 5.924 644,710 +0.00(+0.00%)
Mar 09, 2017 6.026 6.063 5.924 5.924 517,493 -0.12(-1.98%)
Mar 08, 2017 6.371 6.371 6.040 6.044 459,351 -0.31(-4.86%)
Mar 07, 2017 6.182 6.367 6.164 6.353 479,868 +0.20(+3.22%)
Mar 06, 2017 6.164 6.192 6.100 6.155 295,444 -0.04(-0.60%)
Mar 03, 2017 6.215 6.215 6.159 6.192 284,807 -0.03(-0.44%)
Mar 02, 2017 6.219 6.228 6.169 6.219 233,423 -0.01(-0.15%)
Mar 01, 2017 6.261 6.270 6.205 6.228 400,253 +0.00(+0.00%)
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%)
Feb 01, 2017 6.228 6.302 6.136 6.164 215,532 -0.05(-0.74%)
Jan 31, 2017 6.224 6.247 6.164 6.210 194,166 -0.03(-0.52%)
Jan 30, 2017 6.288 6.288 6.196 6.242 307,673 -0.05(-0.73%)
Jan 27, 2017 6.293 6.302 6.247 6.288 95,115 +0.00(+0.00%)
Jan 26, 2017 6.265 6.321 6.247 6.288 150,795 +0.01(+0.22%)
Jan 25, 2017 6.353 6.353 6.265 6.274 129,334 -0.05(-0.80%)
Jan 24, 2017 6.280 6.357 6.265 6.325 175,997 +0.04(+0.66%)
Jan 23, 2017 6.293 6.321 6.247 6.284 170,138 +0.01(+0.15%)
Jan 20, 2017 6.288 6.334 6.261 6.274 239,307 -0.05(-0.73%)
Jan 19, 2017 6.380 6.380 6.302 6.321 157,129 -0.09(-1.37%)
Jan 18, 2017 6.445 6.445 6.378 6.408 133,662 +0.00(+0.00%)
Jan 17, 2017 6.390 6.468 6.376 6.408 174,571 -0.01(-0.14%)
Jan 13, 2017 6.417 6.417 6.417 0 +0.01(+0.14%)
Jan 12, 2017 6.417 6.431 6.353 6.408 138,752 -0.02(-0.36%)
Jan 11, 2017 6.445 6.497 6.380 6.431 179,485 -0.03(-0.43%)
Jan 10, 2017 6.408 6.477 6.371 6.459 268,202 +0.05(+0.79%)
Jan 09, 2017 6.477 6.519 6.385 6.408 220,253 -0.03(-0.50%)
Jan 06, 2017 6.491 6.528 6.436 6.440 203,995 -0.05(-0.78%)
Jan 05, 2017 6.519 6.537 6.477 6.491 284,464 -0.04(-0.56%)
Jan 04, 2017 6.463 6.532 6.463 6.528 261,653 +0.04(+0.64%)
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.