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 )

7.310 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2018 6.077 6.077 6.077 0 +0.00(+0.00%)
Mar 28, 2018 6.009 6.082 5.989 6.077 175,238 -0.07(-1.12%)
Mar 27, 2018 6.117 6.181 6.068 6.146 245,676 +0.03(+0.56%)
Mar 26, 2018 6.117 6.132 6.073 6.112 164,710 +0.04(+0.73%)
Mar 23, 2018 6.127 6.166 6.068 6.068 194,850 -0.04(-0.72%)
Mar 22, 2018 6.132 6.196 6.092 6.112 242,206 -0.04(-0.72%)
Mar 21, 2018 6.196 6.203 6.144 6.156 172,706 -0.02(-0.40%)
Mar 20, 2018 6.255 6.255 6.181 6.181 137,651 -0.07(-1.10%)
Mar 19, 2018 6.225 6.255 6.176 6.250 90,738 +0.02(+0.40%)
Mar 16, 2018 6.205 6.269 6.182 6.225 408,093 +0.01(+0.24%)
Mar 15, 2018 6.274 6.274 6.186 6.210 153,714 -0.05(-0.79%)
Mar 14, 2018 6.191 6.279 6.166 6.260 230,596 +0.07(+1.11%)
Mar 13, 2018 6.274 6.284 6.186 6.191 187,242 -0.07(-1.18%)
Mar 12, 2018 6.122 6.284 6.102 6.264 305,139 +0.17(+2.74%)
Mar 09, 2018 6.068 6.102 6.048 6.097 266,056 +0.03(+0.49%)
Mar 08, 2018 6.077 6.107 6.038 6.068 173,440 -0.01(-0.16%)
Mar 07, 2018 6.028 6.077 171,396 +0.00(+0.08%)
Mar 06, 2018 6.033 6.077 6.009 6.073 266,538 +0.04(+0.65%)
Mar 05, 2018 6.023 6.107 6.018 6.033 262,663 -0.03(-0.49%)
Mar 02, 2018 6.014 6.077 5.954 6.063 218,424 +0.01(+0.24%)
Mar 01, 2018 6.255 6.255 6.004 6.048 296,249 -0.01(-0.24%)
Feb 28, 2018 6.161 6.161 6.063 6.063 264,089 -0.09(-1.44%)
Feb 27, 2018 6.240 6.269 6.141 6.151 174,753 -0.08(-1.34%)
Feb 26, 2018 6.289 6.314 6.225 6.235 154,741 -0.03(-0.47%)
Feb 23, 2018 6.201 6.279 6.201 6.264 199,843 +0.07(+1.19%)
Feb 22, 2018 6.181 6.191 194,980 -0.00(-0.08%)
Feb 21, 2018 6.230 6.319 6.196 6.196 308,758 -0.03(-0.47%)
Feb 20, 2018 6.220 6.269 6.201 6.225 419,263 +0.00(+0.00%)
Feb 16, 2018 6.225 6.225 6.225 0 +0.05(+0.88%)
Feb 15, 2018 6.077 6.176 6.073 6.171 196,919 +0.09(+1.54%)
Feb 14, 2018 5.994 6.097 5.969 6.077 215,061 +0.04(+0.65%)
Feb 13, 2018 5.974 6.053 5.954 6.038 170,875 +0.06(+1.07%)
Feb 12, 2018 5.979 5.994 5.886 5.974 218,459 -0.00(-0.08%)
Feb 09, 2018 5.989 6.018 5.915 5.979 389,717 +0.04(+0.66%)
Feb 08, 2018 6.018 6.038 5.935 5.940 319,443 -0.09(-1.47%)
Feb 07, 2018 5.979 5.979 5.979 6.028 278,871 +0.05(+0.82%)
Feb 06, 2018 5.915 6.043 5.886 5.979 462,142 -0.05(-0.82%)
Feb 05, 2018 6.053 6.073 5.891 6.028 587,703 -0.06(-0.97%)
Feb 02, 2018 6.181 6.205 6.073 6.087 327,716 -0.10(-1.59%)
Feb 01, 2018 6.230 6.240 6.176 6.186 146,429 -0.05(-0.79%)
Jan 31, 2018 6.324 6.348 6.191 6.235 282,295 -0.07(-1.09%)
Jan 30, 2018 6.338 6.338 6.279 6.304 306,503 -0.04(-0.70%)
Jan 29, 2018 6.422 6.422 6.314 6.348 299,917 -0.09(-1.38%)
Jan 26, 2018 6.511 6.511 6.392 6.437 190,146 -0.06(-0.91%)
Jan 25, 2018 6.525 6.525 6.442 6.496 163,857 -0.02(-0.30%)
Jan 24, 2018 6.520 6.530 6.442 6.515 268,371 +0.00(+0.08%)
Jan 23, 2018 6.471 6.515 6.452 6.511 221,265 +0.03(+0.53%)
Jan 22, 2018 6.442 6.486 6.432 6.476 262,061 +0.04(+0.61%)
Jan 19, 2018 6.373 6.452 6.357 6.437 211,066 +0.05(+0.85%)
Jan 18, 2018 6.383 6.407 6.343 6.383 304,365 +0.01(+0.15%)
Jan 17, 2018 6.373 6.427 6.353 6.373 559,451 +0.03(+0.47%)
Jan 16, 2018 6.353 6.407 6.338 6.343 266,946 +0.00(+0.00%)
Jan 12, 2018 6.343 6.343 6.343 0 -0.02(-0.31%)
Jan 11, 2018 6.274 6.368 6.260 6.363 320,315 +0.10(+1.65%)
Jan 10, 2018 6.299 6.260 271,748 -0.00(-0.08%)
Jan 09, 2018 6.176 6.289 6.166 6.264 323,038 +0.09(+1.43%)
Jan 08, 2018 6.220 6.225 6.151 6.176 343,899 -0.02(-0.32%)
Jan 05, 2018 6.201 6.220 6.156 6.196 209,731 +0.02(+0.32%)
Jan 04, 2018 6.181 6.264 6.152 6.176 235,406 +0.00(+0.00%)
Jan 03, 2018 6.299 6.378 6.176 6.176 318,675 -0.12(-1.88%)
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.