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 )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.189 6.203 6.064 6.194 545,050 +0.02(+0.30%)
Mar 30, 2017 6.111 6.208 6.111 6.175 216,126 +0.04(+0.60%)
Mar 29, 2017 6.083 6.166 6.041 6.138 274,910 +0.06(+1.07%)
Mar 28, 2017 6.001 6.073 5.992 6.073 254,962 +0.06(+1.06%)
Mar 27, 2017 5.982 6.024 5.960 6.010 156,592 +0.04(+0.68%)
Mar 24, 2017 6.028 6.037 5.960 5.969 163,513 -0.07(-1.20%)
Mar 23, 2017 5.933 6.092 5.933 6.042 209,224 +0.10(+1.68%)
Mar 22, 2017 5.951 5.994 5.919 5.942 314,012 -0.01(-0.15%)
Mar 21, 2017 5.978 6.024 5.951 5.951 262,782 -0.02(-0.30%)
Mar 20, 2017 6.033 6.033 5.951 5.969 289,913 -0.04(-0.68%)
Mar 17, 2017 5.965 6.028 5.915 6.010 652,789 +0.03(+0.45%)
Mar 16, 2017 5.928 5.995 5.915 5.983 303,374 +0.10(+1.62%)
Mar 15, 2017 5.801 5.924 5.801 5.888 267,820 +0.07(+1.25%)
Mar 14, 2017 5.797 5.819 5.742 5.815 228,420 +0.03(+0.55%)
Mar 13, 2017 5.860 5.933 5.783 5.783 385,046 -0.05(-0.86%)
Mar 10, 2017 5.838 5.860 5.660 5.833 654,800 +0.00(+0.00%)
Mar 09, 2017 5.933 5.969 5.833 5.833 525,591 -0.12(-1.98%)
Mar 08, 2017 6.273 6.273 5.946 5.951 466,539 -0.30(-4.86%)
Mar 07, 2017 6.087 6.269 6.069 6.255 487,378 +0.20(+3.22%)
Mar 06, 2017 6.069 6.096 6.006 6.060 300,067 -0.04(-0.60%)
Mar 03, 2017 6.119 6.119 6.064 6.096 289,265 -0.03(-0.44%)
Mar 02, 2017 6.123 6.132 6.073 6.123 237,076 -0.01(-0.15%)
Mar 01, 2017 6.164 6.173 6.110 6.132 406,517 +0.00(+0.00%)
Feb 28, 2017 6.155 6.196 6.096 6.132 237,658 -0.02(-0.37%)
Feb 27, 2017 6.169 6.210 6.142 6.155 184,589 -0.02(-0.29%)
Feb 24, 2017 6.169 6.182 6.110 6.173 182,224 +0.00(+0.00%)
Feb 23, 2017 6.137 6.191 6.105 6.173 139,925 +0.05(+0.74%)
Feb 22, 2017 6.160 6.182 6.101 6.128 279,800 -0.04(-0.59%)
Feb 21, 2017 6.123 6.205 6.110 6.164 233,749 +0.04(+0.59%)
Feb 17, 2017 6.128 6.128 6.128 0 -0.01(-0.22%)
Feb 16, 2017 6.042 6.143 6.028 6.142 325,322 +0.07(+1.12%)
Feb 15, 2017 6.015 6.092 5.987 6.073 202,013 +0.04(+0.60%)
Feb 14, 2017 6.028 6.128 6.028 6.037 220,902 -0.01(-0.22%)
Feb 13, 2017 6.101 6.123 6.033 6.051 346,588 -0.01(-0.15%)
Feb 10, 2017 6.055 6.142 6.046 6.060 239,031 -0.02(-0.30%)
Feb 09, 2017 6.010 6.114 6.005 6.078 153,385 +0.05(+0.90%)
Feb 08, 2017 6.078 6.137 5.926 6.024 231,862 -0.04(-0.67%)
Feb 07, 2017 6.169 6.169 6.046 6.064 181,979 -0.09(-1.40%)
Feb 06, 2017 6.119 6.187 6.114 6.151 133,571 +0.05(+0.82%)
Feb 03, 2017 6.101 6.142 6.092 6.101 153,978 +0.04(+0.67%)
Feb 02, 2017 6.101 6.123 6.042 6.060 155,424 -0.01(-0.15%)
Feb 01, 2017 6.132 6.205 6.042 6.069 218,905 -0.05(-0.74%)
Jan 31, 2017 6.128 6.151 6.069 6.114 197,204 -0.03(-0.52%)
Jan 30, 2017 6.191 6.191 6.101 6.146 312,488 -0.05(-0.73%)
Jan 27, 2017 6.196 6.205 6.151 6.191 96,603 +0.00(+0.00%)
Jan 26, 2017 6.169 6.223 6.151 6.191 153,155 +0.01(+0.22%)
Jan 25, 2017 6.255 6.255 6.169 6.178 131,358 -0.05(-0.80%)
Jan 24, 2017 6.183 6.259 6.169 6.228 178,751 +0.04(+0.66%)
Jan 23, 2017 6.196 6.223 6.151 6.187 172,801 +0.01(+0.15%)
Jan 20, 2017 6.191 6.237 6.164 6.178 243,053 -0.05(-0.73%)
Jan 19, 2017 6.282 6.282 6.205 6.223 159,588 -0.09(-1.37%)
Jan 18, 2017 6.346 6.346 6.280 6.309 135,754 +0.00(+0.00%)
Jan 17, 2017 6.291 6.368 6.278 6.309 177,303 -0.01(-0.14%)
Jan 13, 2017 6.318 6.318 6.318 0 +0.01(+0.14%)
Jan 12, 2017 6.318 6.332 6.255 6.309 140,924 -0.02(-0.36%)
Jan 11, 2017 6.346 6.397 6.282 6.332 182,294 -0.03(-0.43%)
Jan 10, 2017 6.309 6.377 6.273 6.359 272,399 +0.05(+0.79%)
Jan 09, 2017 6.377 6.418 6.287 6.309 223,700 -0.03(-0.50%)
Jan 06, 2017 6.391 6.427 6.337 6.341 207,187 -0.05(-0.78%)
Jan 05, 2017 6.418 6.436 6.377 6.391 288,916 -0.04(-0.56%)
Jan 04, 2017 6.364 6.432 6.364 6.427 265,747 +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.