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 (%)
Oct 31, 2017 6.287 6.292 6.244 6.258 175,548 -0.02(-0.38%)
Oct 30, 2017 6.263 6.287 6.249 6.282 241,601 +0.01(+0.15%)
Oct 27, 2017 6.224 6.292 6.138 6.273 224,009 +0.06(+0.93%)
Oct 26, 2017 6.326 6.326 6.205 6.215 216,611 -0.09(-1.38%)
Oct 25, 2017 6.359 6.379 6.278 6.302 268,945 -0.06(-0.98%)
Oct 24, 2017 6.384 6.398 6.345 6.364 122,313 -0.02(-0.30%)
Oct 23, 2017 6.538 6.538 6.364 6.384 247,966 -0.15(-2.36%)
Oct 20, 2017 6.523 6.591 6.495 6.538 95,900 +0.02(+0.30%)
Oct 19, 2017 6.495 6.528 6.475 6.519 96,103 +0.01(+0.22%)
Oct 18, 2017 6.504 6.526 6.504 6.504 179,763 +0.00(+0.00%)
Oct 17, 2017 6.552 6.562 6.470 6.504 227,261 -0.03(-0.44%)
Oct 16, 2017 6.610 6.615 6.519 6.533 224,581 -0.04(-0.66%)
Oct 13, 2017 6.581 6.586 6.548 6.576 317,779 +0.04(+0.59%)
Oct 12, 2017 6.528 6.548 6.490 6.538 188,835 +0.03(+0.52%)
Oct 11, 2017 6.509 6.548 6.499 6.504 140,148 +0.00(+0.07%)
Oct 10, 2017 6.543 6.548 6.490 6.499 220,329 -0.03(-0.52%)
Oct 09, 2017 6.528 6.557 6.523 6.533 92,947 -0.01(-0.22%)
Oct 06, 2017 6.586 6.586 6.523 6.548 159,721 -0.03(-0.51%)
Oct 05, 2017 6.548 6.581 6.533 6.581 197,228 +0.05(+0.74%)
Oct 04, 2017 6.509 6.536 6.499 6.533 225,440 +0.02(+0.37%)
Oct 03, 2017 6.480 6.509 6.461 6.509 227,771 +0.03(+0.52%)
Oct 02, 2017 6.422 6.485 6.422 6.475 155,662 +0.06(+0.90%)
Sep 29, 2017 6.408 6.432 6.408 6.417 185,427 -0.01(-0.22%)
Sep 28, 2017 6.321 6.432 6.268 6.432 198,649 +0.11(+1.68%)
Sep 27, 2017 6.335 6.364 6.304 6.326 320,849 +0.01(+0.22%)
Sep 26, 2017 6.302 6.349 6.276 6.312 186,561 +0.03(+0.53%)
Sep 25, 2017 6.227 6.297 6.217 6.279 110,786 +0.05(+0.76%)
Sep 22, 2017 6.260 6.288 6.217 6.231 259,671 -0.03(-0.45%)
Sep 21, 2017 6.231 6.283 6.231 6.260 100,888 +0.01(+0.23%)
Sep 20, 2017 6.222 6.264 6.222 6.245 207,326 +0.02(+0.30%)
Sep 19, 2017 6.217 6.260 6.210 6.227 123,982 +0.01(+0.15%)
Sep 18, 2017 6.146 6.227 6.146 6.217 121,075 +0.08(+1.23%)
Sep 15, 2017 6.175 6.236 6.099 6.141 773,094 -0.03(-0.46%)
Sep 14, 2017 6.146 6.189 6.141 6.170 142,552 +0.03(+0.46%)
Sep 13, 2017 6.198 6.231 6.141 6.141 208,607 -0.06(-0.99%)
Sep 12, 2017 6.203 6.247 6.189 6.203 125,211 +0.01(+0.23%)
Sep 11, 2017 6.165 6.219 6.132 6.189 158,762 +0.04(+0.69%)
Sep 08, 2017 6.132 6.207 6.104 6.146 181,045 +0.02(+0.31%)
Sep 07, 2017 6.127 6.141 6.099 6.127 184,427 +0.01(+0.15%)
Sep 06, 2017 6.137 6.179 6.104 6.118 131,200 -0.02(-0.31%)
Sep 05, 2017 6.255 6.269 6.094 6.137 848,516 -0.12(-1.96%)
Sep 01, 2017 6.231 6.269 6.222 6.260 126,318 +0.03(+0.45%)
Aug 31, 2017 6.217 6.260 6.193 6.231 208,708 +0.03(+0.46%)
Aug 30, 2017 6.236 6.253 6.198 6.203 121,350 -0.02(-0.38%)
Aug 29, 2017 6.312 6.330 6.227 6.227 170,298 -0.08(-1.27%)
Aug 28, 2017 6.302 6.316 6.279 6.307 115,574 +0.01(+0.23%)
Aug 25, 2017 6.288 6.307 6.250 6.293 113,705 +0.03(+0.45%)
Aug 24, 2017 6.255 6.297 6.250 6.264 150,413 +0.01(+0.23%)
Aug 23, 2017 6.198 6.297 6.198 6.250 136,729 +0.03(+0.46%)
Aug 22, 2017 6.212 6.250 6.212 6.222 142,448 +0.02(+0.30%)
Aug 21, 2017 6.212 6.231 6.175 6.203 93,511 -0.01(-0.23%)
Aug 18, 2017 6.165 6.245 6.165 6.217 187,602 +0.01(+0.23%)
Aug 17, 2017 6.264 6.279 6.203 6.203 174,633 -0.09(-1.50%)
Aug 16, 2017 6.260 6.321 6.241 6.297 150,007 +0.01(+0.23%)
Aug 15, 2017 6.269 6.307 6.227 6.283 158,063 +0.02(+0.30%)
Aug 14, 2017 6.203 6.321 6.203 6.264 303,492 +0.07(+1.14%)
Aug 11, 2017 6.231 6.262 6.160 6.193 164,047 -0.04(-0.68%)
Aug 10, 2017 6.279 6.293 6.189 6.236 362,829 -0.04(-0.68%)
Aug 09, 2017 6.236 6.297 6.189 6.279 173,636 -0.03(-0.45%)
Aug 08, 2017 6.326 6.373 6.288 6.307 305,272 -0.02(-0.30%)
Aug 07, 2017 6.260 6.392 6.203 6.326 503,440 +0.13(+2.14%)
Aug 04, 2017 6.179 6.217 6.132 6.193 253,484 +0.02(+0.31%)
Aug 03, 2017 6.094 6.222 6.094 6.175 184,116 +0.09(+1.48%)
Aug 02, 2017 6.099 6.099 6.042 6.085 146,764 -0.01(-0.16%)
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.