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 )

6.540 -0.110 (-1.65%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jul 1, 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 (%)
May 30, 2014 4.375 4.417 4.372 4.396 664,140 +0.04(+0.97%)
May 29, 2014 4.396 4.417 4.333 4.354 558,038 -0.02(-0.48%)
May 28, 2014 4.414 4.428 4.368 4.375 369,358 -0.04(-0.95%)
May 27, 2014 4.393 4.442 4.393 4.417 448,832 +0.04(+0.88%)
May 23, 2014 4.389 4.379 4.379 4.379 295,559 -0.00(-0.08%)
May 22, 2014 4.386 4.393 4.375 4.382 154,913 +0.00(+0.00%)
May 21, 2014 4.375 4.396 4.323 4.382 595,281 +0.01(+0.32%)
May 20, 2014 4.400 4.419 4.354 4.368 519,461 -0.05(-1.03%)
May 19, 2014 4.354 4.414 4.354 4.414 603,694 +0.03(+0.72%)
May 16, 2014 4.396 4.424 4.365 4.382 597,854 -0.02(-0.48%)
May 15, 2014 4.407 4.431 4.389 4.403 509,571 -0.01(-0.32%)
May 14, 2014 4.452 4.469 4.400 4.417 567,027 -0.04(-0.79%)
May 13, 2014 4.480 4.498 4.440 4.452 557,248 -0.03(-0.63%)
May 12, 2014 4.382 4.480 4.382 4.480 864,021 +0.11(+2.57%)
May 09, 2014 4.309 4.382 4.309 4.368 702,412 +0.05(+1.14%)
May 08, 2014 4.280 4.319 4.245 4.319 898,952 +0.01(+0.16%)
May 07, 2014 4.354 4.365 4.270 4.312 756,508 -0.07(-1.52%)
May 06, 2014 4.393 4.396 4.361 4.379 517,557 -0.01(-0.32%)
May 05, 2014 4.410 4.422 4.354 4.393 474,634 -0.04(-0.95%)
May 02, 2014 4.407 4.456 4.393 4.435 710,250 +0.02(+0.40%)
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.