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 )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2012 5.661 5.708 5.607 5.701 160,874 +0.06(+1.08%)
Aug 30, 2012 5.600 5.664 5.600 5.641 67,939 +0.02(+0.30%)
Aug 29, 2012 5.620 5.664 5.586 5.624 281,730 +0.08(+1.53%)
Aug 27, 2012 5.603 5.603 5.512 5.539 409,950 -0.04(-0.79%)
Aug 24, 2012 5.536 5.597 5.536 5.583 98,940 +0.04(+0.73%)
Aug 23, 2012 5.539 5.603 5.485 5.542 213,824 +0.02(+0.37%)
Aug 22, 2012 5.566 5.578 5.488 5.522 275,008 -0.04(-0.67%)
Aug 21, 2012 5.593 5.627 5.549 5.559 266,268 +0.00(+0.00%)
Aug 20, 2012 5.536 5.627 5.532 5.559 268,082 +0.01(+0.18%)
Aug 17, 2012 5.580 5.603 5.542 5.549 261,593 -0.05(-0.85%)
Aug 16, 2012 5.641 5.641 5.563 5.597 382,880 -0.04(-0.66%)
Aug 15, 2012 5.586 5.656 5.553 5.634 755,440 +0.05(+0.97%)
Aug 14, 2012 5.637 5.654 5.573 5.580 196,905 -0.07(-1.26%)
Aug 13, 2012 5.651 5.695 5.583 5.651 116,322 -0.02(-0.42%)
Aug 10, 2012 5.641 5.698 5.629 5.674 71,637 +0.00(+0.00%)
Aug 09, 2012 5.644 5.688 5.620 5.674 86,744 +0.03(+0.48%)
Aug 08, 2012 5.664 5.678 5.610 5.647 225,886 -0.02(-0.42%)
Aug 07, 2012 5.688 5.752 5.647 5.671 270,400 -0.01(-0.12%)
Aug 06, 2012 5.701 5.701 5.603 5.678 119,659 -0.02(-0.36%)
Aug 03, 2012 5.742 5.742 5.607 5.698 221,252 +0.02(+0.42%)
Aug 02, 2012 5.586 5.705 5.586 5.674 166,114 +0.08(+1.51%)
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.