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 )

7.240 +0.090 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2014 4.315 4.333 4.272 4.322 718,092 +0.00(+0.08%)
Jul 30, 2014 4.407 4.410 4.308 4.318 1,174,212 -0.06(-1.45%)
Jul 29, 2014 4.389 4.460 4.375 4.382 475,709 -0.01(-0.24%)
Jul 28, 2014 4.403 4.428 4.382 4.393 329,626 -0.02(-0.48%)
Jul 25, 2014 4.428 4.463 4.407 4.414 249,929 -0.04(-0.79%)
Jul 24, 2014 4.502 4.517 4.442 4.449 202,436 -0.04(-0.87%)
Jul 23, 2014 4.485 4.524 4.460 4.488 239,252 +0.00(+0.00%)
Jul 22, 2014 4.495 4.522 4.481 4.488 289,807 -0.01(-0.24%)
Jul 21, 2014 4.474 4.531 4.460 4.499 244,407 +0.00(+0.08%)
Jul 18, 2014 4.456 4.513 4.453 4.495 295,796 +0.03(+0.71%)
Jul 17, 2014 4.509 4.527 4.451 4.463 769,839 -0.03(-0.63%)
Jul 16, 2014 4.509 4.524 4.469 4.492 479,051 -0.01(-0.31%)
Jul 15, 2014 4.502 4.520 4.470 4.506 250,882 +0.01(+0.24%)
Jul 14, 2014 4.509 4.534 4.456 4.495 363,080 +0.01(+0.16%)
Jul 11, 2014 4.481 4.502 4.460 4.488 162,572 +0.01(+0.16%)
Jul 10, 2014 4.435 4.488 4.428 4.481 495,540 +0.02(+0.40%)
Jul 09, 2014 4.439 4.468 4.403 4.463 236,566 +0.04(+0.96%)
Jul 08, 2014 4.407 4.424 4.386 4.421 351,785 +0.01(+0.32%)
Jul 07, 2014 4.407 4.446 4.393 4.407 264,892 -0.02(-0.40%)
Jul 03, 2014 4.470 4.424 4.424 4.424 188,590 -0.05(-1.03%)
Jul 02, 2014 4.417 4.480 4.417 4.470 387,724 +0.05(+1.04%)
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.