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 (%)
Apr 30, 2019 8.171 8.193 8.112 8.155 224,370 +0.00(+0.00%)
Apr 29, 2019 8.145 8.220 8.107 8.155 321,450 +0.01(+0.13%)
Apr 26, 2019 8.166 8.215 8.139 8.145 341,262 -0.02(-0.26%)
Apr 25, 2019 8.166 8.193 8.080 8.166 281,030 -0.04(-0.46%)
Apr 24, 2019 8.252 8.306 8.188 8.204 258,122 -0.04(-0.52%)
Apr 23, 2019 8.252 8.273 8.204 8.247 320,882 +0.03(+0.33%)
Apr 22, 2019 8.225 8.236 8.134 8.220 296,883 -0.02(-0.26%)
Apr 18, 2019 8.273 8.273 8.220 8.241 211,914 -0.04(-0.45%)
Apr 17, 2019 8.322 8.322 8.247 8.279 213,670 +0.02(+0.19%)
Apr 16, 2019 8.306 8.327 8.236 8.263 230,632 -0.01(-0.13%)
Apr 15, 2019 8.273 8.284 8.233 8.273 196,268 +0.02(+0.26%)
Apr 12, 2019 8.300 8.300 8.241 8.252 219,370 -0.04(-0.45%)
Apr 11, 2019 8.284 8.311 8.257 8.289 209,504 +0.02(+0.19%)
Apr 10, 2019 8.300 8.300 8.241 8.273 252,318 +0.00(+0.00%)
Apr 09, 2019 8.273 8.300 8.247 8.273 319,214 +0.00(+0.00%)
Apr 08, 2019 8.284 8.311 8.241 8.273 356,825 -0.01(-0.13%)
Apr 05, 2019 8.273 8.311 8.236 8.284 320,388 +0.05(+0.59%)
Apr 04, 2019 8.247 8.263 8.209 8.236 356,028 +0.02(+0.20%)
Apr 03, 2019 8.182 8.236 8.150 8.220 382,669 +0.08(+0.92%)
Apr 02, 2019 8.161 8.177 8.118 8.145 280,452 -0.02(-0.20%)
Apr 01, 2019 8.139 8.188 8.086 8.161 428,764 +0.01(+0.13%)
Mar 29, 2019 8.209 8.209 8.115 8.150 363,814 -0.03(-0.33%)
Mar 28, 2019 8.150 8.193 8.086 8.177 414,281 +0.08(+0.99%)
Mar 27, 2019 8.070 8.096 8.049 8.096 578,654 +0.04(+0.46%)
Mar 26, 2019 8.039 8.065 8.002 8.060 328,232 +0.06(+0.79%)
Mar 25, 2019 7.955 8.081 7.913 7.997 455,632 +0.05(+0.59%)
Mar 22, 2019 8.044 8.065 7.939 7.949 567,179 -0.11(-1.30%)
Mar 21, 2019 8.054 8.133 8.023 8.054 522,944 +0.03(+0.33%)
Mar 20, 2019 8.033 8.076 7.976 8.028 340,711 +0.01(+0.07%)
Mar 19, 2019 8.138 8.154 7.991 8.023 441,777 -0.11(-1.36%)
Mar 18, 2019 8.149 8.149 8.044 8.133 483,298 +0.05(+0.65%)
Mar 15, 2019 8.138 8.154 7.981 8.081 890,384 -0.04(-0.52%)
Mar 14, 2019 8.018 8.133 7.991 8.123 260,460 +0.04(+0.45%)
Mar 13, 2019 8.065 8.138 8.049 8.086 298,266 +0.02(+0.26%)
Mar 12, 2019 8.065 8.075 8.023 8.065 299,127 +0.03(+0.39%)
Mar 11, 2019 7.976 8.054 7.939 8.033 603,122 +0.17(+2.20%)
Mar 08, 2019 7.808 7.881 7.755 7.860 219,786 +0.03(+0.34%)
Mar 07, 2019 7.939 7.970 7.829 7.834 204,862 -0.11(-1.32%)
Mar 06, 2019 7.997 8.002 7.918 7.939 231,019 -0.03(-0.33%)
Mar 05, 2019 7.976 7.986 7.939 7.965 126,074 -0.01(-0.13%)
Mar 04, 2019 7.981 8.020 7.941 7.976 308,893 +0.00(+0.00%)
Mar 01, 2019 8.054 8.081 7.886 7.976 487,949 -0.04(-0.46%)
Feb 28, 2019 7.949 8.091 7.949 8.012 713,252 +0.07(+0.93%)
Feb 27, 2019 7.881 7.965 7.871 7.939 639,853 +0.03(+0.33%)
Feb 26, 2019 7.928 7.955 7.881 7.913 603,956 -0.01(-0.07%)
Feb 25, 2019 7.965 8.007 7.844 7.918 588,219 +0.00(+0.00%)
Feb 22, 2019 7.823 8.054 7.813 7.918 812,297 +0.12(+1.48%)
Feb 21, 2019 7.508 7.818 7.377 7.802 1,374,486 +0.44(+5.92%)
Feb 20, 2019 7.398 7.398 7.346 7.367 252,591 -0.04(-0.57%)
Feb 19, 2019 7.377 7.456 7.367 7.409 279,523 +0.04(+0.50%)
Feb 15, 2019 7.382 7.409 7.335 7.372 259,020 +0.03(+0.36%)
Feb 14, 2019 7.409 7.409 7.335 7.346 240,302 -0.09(-1.27%)
Feb 13, 2019 7.430 7.451 7.361 7.440 454,394 +0.04(+0.57%)
Feb 12, 2019 7.440 7.445 7.361 7.398 324,781 -0.05(-0.63%)
Feb 11, 2019 7.440 7.451 7.382 7.445 280,879 +0.01(+0.07%)
Feb 08, 2019 7.414 7.461 7.361 7.440 191,408 +0.03(+0.43%)
Feb 07, 2019 7.482 7.482 7.403 7.409 191,111 -0.06(-0.77%)
Feb 06, 2019 7.550 7.550 7.435 7.466 336,241 -0.08(-1.11%)
Feb 05, 2019 7.514 7.561 7.493 7.550 263,928 +0.04(+0.49%)
Feb 04, 2019 7.435 7.514 7.419 7.514 312,108 +0.08(+1.06%)
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.