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, 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%)
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.