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 )

6.830 +0.050 (+0.74%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 10, 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, 2019 8.529 8.529 8.431 8.467 350,178 -0.03(-0.33%)
Mar 28, 2019 8.467 8.512 8.400 8.495 398,753 +0.08(+0.99%)
Mar 27, 2019 8.384 8.412 8.363 8.412 556,965 +0.04(+0.46%)
Mar 26, 2019 8.352 8.379 8.313 8.373 315,930 +0.07(+0.79%)
Mar 25, 2019 8.264 8.395 8.221 8.308 438,555 +0.05(+0.59%)
Mar 22, 2019 8.357 8.379 8.248 8.259 545,920 -0.11(-1.30%)
Mar 21, 2019 8.368 8.450 8.335 8.368 503,343 +0.03(+0.33%)
Mar 20, 2019 8.346 8.390 8.286 8.341 327,941 +0.01(+0.07%)
Mar 19, 2019 8.455 8.472 8.303 8.335 425,218 -0.11(-1.36%)
Mar 18, 2019 8.466 8.466 8.357 8.450 465,184 +0.05(+0.65%)
Mar 15, 2019 8.455 8.472 8.292 8.395 857,011 -0.04(-0.52%)
Mar 14, 2019 8.330 8.450 8.303 8.439 250,698 +0.04(+0.45%)
Mar 13, 2019 8.379 8.455 8.363 8.401 287,086 +0.02(+0.26%)
Mar 12, 2019 8.379 8.390 8.335 8.379 287,915 +0.03(+0.39%)
Mar 11, 2019 8.286 8.368 8.248 8.346 580,516 +0.18(+2.20%)
Mar 08, 2019 8.112 8.188 8.057 8.166 211,548 +0.03(+0.34%)
Mar 07, 2019 8.248 8.281 8.133 8.139 197,184 -0.11(-1.32%)
Mar 06, 2019 8.308 8.313 8.226 8.248 222,361 -0.03(-0.33%)
Mar 05, 2019 8.286 8.297 8.248 8.275 121,349 -0.01(-0.13%)
Mar 04, 2019 8.292 8.333 8.250 8.286 297,316 +0.00(+0.00%)
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.